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 (%)
Jun 30, 2016 0.8788 0.8788 0.8788 0 +0.01(+1.01%)
Jun 29, 2016 0.8700 0.8700 0.8700 0.8700 2,000 +0.00(+0.00%)
Jun 28, 2016 0.9000 0.9540 0.8700 0.8700 49,000 -0.03(-3.33%)
Jun 27, 2016 0.9000 0.9000 0.9000 0.9000 1,100 -0.02(-1.65%)
Jun 24, 2016 0.9153 0.9181 0.9151 0.9151 42,000 -0.03(-3.22%)
Jun 23, 2016 0.9455 0.9455 0.9455 0.9455 9,000 +0.03(+3.37%)
Jun 22, 2016 0.9147 0.9147 0.9147 0.9147 10,000 -0.03(-2.69%)
Jun 21, 2016 0.8954 0.9400 0.8954 0.9400 10,500 +0.01(+1.41%)
Jun 20, 2016 0.9269 0.9269 0.9269 0.9269 2,000 +0.01(+1.46%)
Jun 17, 2016 0.9239 0.9239 0.9132 0.9136 11,000 -0.02(-2.42%)
Jun 15, 2016 0.9363 0.9363 0.9363 0 +0.09(+10.50%)
Jun 13, 2016 0.8473 0.8473 0.8473 0 +0.04(+5.22%)
Jun 10, 2016 0.8194 0.8216 0.8046 0.8053 60,500 -0.03(-3.64%)
Jun 09, 2016 0.8353 0.8357 0.8352 0.8357 5,000 +0.04(+4.46%)
Jun 08, 2016 0.8415 0.8482 0.7999 0.8000 65,450 -0.02(-2.44%)
Jun 07, 2016 0.8261 0.8400 0.8200 0.8200 60,600 -0.01(-1.36%)
Jun 06, 2016 0.8500 0.8500 0.8300 0.8313 27,000 +0.01(+1.38%)
Jun 03, 2016 0.8210 0.8300 0.8066 0.8200 152,225 +0.01(+0.81%)
Jun 02, 2016 0.8038 0.8200 0.8029 0.8134 159,050 -0.02(-2.00%)
Jun 01, 2016 0.7974 0.8303 0.7895 0.8300 94,700 -0.03(-3.44%)
May 31, 2016 0.8683 0.9000 0.8596 0.8596 132,400 -0.03(-3.42%)
May 27, 2016 0.8900 0.8900 0.8900 0 +0.00(+0.45%)
May 26, 2016 0.8828 0.8860 0.8828 0.8860 4,577 -0.00(-0.01%)
May 25, 2016 0.9151 0.9151 0.8856 0.8861 12,276 -0.03(-3.37%)
May 24, 2016 0.8500 0.9180 0.8490 0.9170 27,060 -0.01(-1.04%)
May 20, 2016 0.9266 0.9266 0.9266 0 -0.02(-1.75%)
May 19, 2016 0.8850 0.9431 0.8850 0.9431 4,664 +0.02(+1.71%)
May 18, 2016 0.9010 0.9272 0.9010 0.9272 4,000 -0.03(-3.11%)
May 17, 2016 0.9416 0.9585 0.9370 0.9570 20,300 +0.01(+1.57%)
May 16, 2016 0.9720 0.9740 0.9334 0.9422 42,600 +0.04(+4.69%)
May 13, 2016 0.8953 0.9200 0.8953 0.9000 4,115 -0.00(-0.13%)
May 12, 2016 0.9733 1.040 0.8930 0.9012 180,981 +0.06(+7.73%)
May 11, 2016 0.8365 0.8365 0.8365 0.8365 823 -0.11(-11.95%)
May 04, 2016 0.9500 0.9500 0.9500 0 -0.01(-0.66%)
May 03, 2016 0.9400 0.9563 0.9325 0.9563 10,000 -0.03(-3.17%)
May 02, 2016 1.020 1.020 0.9794 0.9876 10,000 -0.03(-3.10%)
Apr 28, 2016 1.019 1.019 1.019 0 -0.00(-0.08%)
Apr 27, 2016 1.020 1.020 1.020 1.020 25,000 +0.04(+4.31%)
Apr 14, 2016 0.9779 0.9779 0.9779 0 -0.04(-3.86%)
Apr 12, 2016 1.017 1.017 1.017 0 -0.00(-0.06%)
Apr 11, 2016 1.030 1.030 1.018 1.018 3,040 +0.00(+0.47%)
Apr 08, 2016 1.011 1.040 1.011 1.013 32,608 +0.02(+1.97%)
Apr 07, 2016 0.9880 1.000 0.9859 0.9934 20,000 +0.01(+1.37%)
Apr 06, 2016 0.9298 0.9800 0.9230 0.9800 13,364 -0.01(-1.11%)
Apr 05, 2016 0.9354 0.9910 0.9354 0.9910 27,000 -0.00(-0.35%)
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.