Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nanotech Security Corp (OP: NTSFF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 0.9577 0.9577 0.9577 0.9577 1,000 +0.01(+0.57%)
May 30, 2017 0.9523 0.9523 0.9523 0.9523 3,000 +0.06(+7.16%)
May 26, 2017 0.8956 0.8958 0.8887 0.8887 3,250 -0.01(-1.58%)
May 25, 2017 0.9351 0.9351 0.9030 0.9030 29,050 -0.05(-4.80%)
May 24, 2017 0.9600 0.9600 0.9485 0.9485 7,500 -0.02(-2.26%)
May 19, 2017 0.9704 0.9704 0.9704 0 +0.02(+2.63%)
May 18, 2017 0.9500 0.9500 0.9455 0.9455 1,250 -0.03(-3.52%)
May 17, 2017 0.9210 0.9800 0.9210 0.9800 15,200 +0.06(+6.28%)
May 12, 2017 0.9221 0.9221 0.9221 0 -0.03(-2.94%)
May 10, 2017 0.9500 0.9500 0.9500 0 -0.01(-1.04%)
May 09, 2017 0.9640 0.9640 0.9600 0.9600 10,000 +0.02(+1.80%)
May 08, 2017 0.9433 0.9435 0.9430 0.9430 30,000 +0.03(+3.69%)
May 03, 2017 0.9094 0.9094 0.9094 0 +0.00(+0.13%)
May 02, 2017 0.9075 0.9082 0.9075 0.9082 5,500 +0.00(+0.51%)
May 01, 2017 0.9125 0.9126 0.9036 0.9036 6,635 -0.07(-7.61%)
Apr 28, 2017 0.8910 0.9780 0.8880 0.9780 37,000 +0.01(+0.82%)
Apr 27, 2017 0.9700 0.9700 0.9700 0.9700 10,000 -0.01(-0.58%)
Apr 26, 2017 0.9757 0.9757 0.9757 0.9757 10,000 +0.03(+2.71%)
Apr 25, 2017 0.9500 0.9500 0.9500 0.9500 575 -0.05(-5.00%)
Apr 19, 2017 1.000 1.000 1.000 0 +0.04(+4.17%)
Apr 18, 2017 0.9600 0.9600 0.9600 0.9600 500 -0.00(-0.01%)
Apr 17, 2017 0.9608 0.9608 0.9601 0.9601 900 -0.00(-0.51%)
Apr 10, 2017 0.9650 0.9650 0.9650 0 -0.00(-0.07%)
Apr 07, 2017 0.9800 0.9800 0.9657 0.9657 4,800 -0.01(-1.46%)
Apr 06, 2017 0.9890 0.9890 0.9800 0.9800 5,200 +0.03(+3.16%)
Apr 04, 2017 0.9500 0.9500 0.9500 0 +0.01(+1.42%)
Mar 31, 2017 0.9367 0.9367 0.9367 0 +0.00(+0.36%)
Mar 29, 2017 0.9333 0.9333 0.9333 0 -0.03(-2.78%)
Mar 23, 2017 0.9600 0.9600 0.9600 0 -0.04(-4.00%)
Mar 21, 2017 1.000 1.000 1.000 0 +0.02(+1.70%)
Mar 20, 2017 0.9833 0.9833 0.9833 0.9833 860 +0.00(+0.34%)
Mar 17, 2017 0.9800 0.9800 0.9800 0.9800 2,000 -0.00(-0.35%)
Mar 16, 2017 0.9800 0.9834 0.9712 0.9834 16,700 +0.04(+3.69%)
Mar 15, 2017 0.9484 0.9484 0.9484 0.9484 600 +0.00(+0.16%)
Mar 13, 2017 0.9469 0.9469 0.9469 0 -0.03(-3.10%)
Mar 10, 2017 0.9467 0.9778 0.9467 0.9772 26,000 +0.03(+3.55%)
Mar 09, 2017 0.9448 0.9448 0.9437 0.9437 2,000 -0.05(-4.72%)
Mar 08, 2017 0.9906 0.9907 0.9892 0.9904 5,500 +0.02(+2.10%)
Mar 07, 2017 0.9700 0.9700 0.9700 0.9700 15,000 +0.02(+2.60%)
Mar 06, 2017 0.9500 0.9500 0.9454 0.9454 2,500 +0.02(+1.66%)
Mar 03, 2017 0.9596 0.9671 0.9300 0.9300 4,000 -0.04(-3.92%)
Mar 02, 2017 0.9850 1.045 0.9679 0.9679 48,745 +0.06(+6.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.