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 29, 2018 0.8870 0.8870 0.8870 0.8870 5,100 -0.02(-2.15%)
Jun 28, 2018 0.9142 0.9142 0.9065 0.9065 6,722 +0.02(+2.13%)
Jun 27, 2018 0.9000 0.9000 0.8871 0.8876 28,691 +0.00(+0.42%)
Jun 26, 2018 0.8836 0.9016 0.8820 0.8839 56,900 -0.00(-0.08%)
Jun 25, 2018 0.9000 0.9000 0.8846 0.8846 43,200 -0.03(-3.36%)
Jun 22, 2018 0.9322 0.9360 0.9154 0.9154 17,000 -0.02(-1.71%)
Jun 21, 2018 0.9313 0.9313 0.9313 0.9313 5,000 +0.04(+4.14%)
Jun 20, 2018 0.9060 0.9060 0.8943 0.8943 2,200 +0.00(+0.48%)
Jun 19, 2018 0.9000 0.9000 0.8900 0.8900 17,600 -0.01(-0.84%)
Jun 18, 2018 0.9010 0.9010 0.8961 0.8975 22,000 +0.01(+0.84%)
Jun 15, 2018 0.8900 0.8900 0.8870 0.8900 6,000 +0.00(+0.02%)
Jun 13, 2018 0.8898 0.8898 0.8898 0 +0.00(+0.49%)
Jun 12, 2018 0.9200 0.9200 0.8837 0.8855 116,750 -0.03(-3.37%)
Jun 11, 2018 0.8900 0.9164 0.8900 0.9164 184,600 +0.03(+3.49%)
Jun 08, 2018 0.8776 0.8855 0.8776 0.8855 7,000 +0.02(+2.03%)
Jun 07, 2018 0.8700 0.8700 0.8679 0.8679 10,700 -0.04(-4.14%)
Jun 06, 2018 0.9054 0.9054 0.9054 0.9054 100 -0.00(-0.35%)
Jun 05, 2018 0.9050 0.9086 0.8400 0.9086 122,291 +0.00(+0.19%)
Jun 04, 2018 0.9069 0.9069 0.9069 0.9069 1,700 -0.00(-0.38%)
Jun 01, 2018 0.8615 0.9104 0.8615 0.9104 6,528 +0.03(+3.45%)
May 31, 2018 0.8800 0.8800 0.8800 0.8800 500 -0.02(-2.61%)
May 30, 2018 0.8966 0.9036 0.8966 0.9036 2,000 +0.01(+0.62%)
May 29, 2018 0.8980 0.8980 0.8980 0.8980 700 -0.01(-1.30%)
May 25, 2018 0.9098 0.9098 0.9098 0 -0.00(-0.51%)
May 23, 2018 0.9145 0.9145 0.9145 0 +0.01(+1.20%)
May 22, 2018 0.9315 0.9315 0.8923 0.9036 1,957 +0.03(+3.85%)
May 21, 2018 0.8600 0.8701 0.8590 0.8701 5,672 -0.06(-6.68%)
May 17, 2018 0.9324 0.9324 0.9324 0 +0.01(+1.32%)
May 15, 2018 0.9202 0.9202 0.9202 0 +0.01(+1.11%)
May 14, 2018 0.9397 0.9397 0.9101 0.9101 21,800 -0.02(-2.43%)
May 11, 2018 0.9240 0.9376 0.9240 0.9328 5,250 -0.04(-4.55%)
May 10, 2018 0.9288 0.9772 0.9288 0.9772 7,130 +0.05(+5.35%)
May 09, 2018 0.9250 0.9310 0.9250 0.9276 2,100 -0.00(-0.06%)
May 08, 2018 0.9342 0.9342 0.9255 0.9281 2,320 -0.01(-1.43%)
May 07, 2018 0.9416 0.9416 0.9416 0.9416 1,000 +0.03(+3.02%)
May 02, 2018 0.9140 0.9140 0.9140 0 -0.01(-0.65%)
May 01, 2018 0.9330 0.9397 0.9200 0.9200 201,900 -0.03(-2.96%)
Apr 27, 2018 0.9481 0.9481 0.9481 0 -0.01(-1.03%)
Apr 26, 2018 0.9598 0.9600 0.9580 0.9580 2,470 -0.03(-3.35%)
Apr 23, 2018 0.9912 0.9912 0.9912 0 +0.01(+0.98%)
Apr 20, 2018 1.010 1.010 0.9813 0.9816 2,305 -0.04(-4.21%)
Apr 19, 2018 1.030 1.030 1.025 1.025 1,000 +0.04(+3.60%)
Apr 18, 2018 1.080 1.080 0.9891 0.9891 2,000 -0.02(-2.08%)
Apr 17, 2018 0.9466 1.010 0.9466 1.010 6,100 +0.04(+3.84%)
Apr 16, 2018 0.9619 0.9727 0.9618 0.9727 5,505 +0.01(+1.41%)
Apr 13, 2018 0.9500 0.9592 0.9500 0.9592 8,000 +0.01(+1.34%)
Apr 12, 2018 0.9198 0.9466 0.9198 0.9466 1,100 -0.01(-0.55%)
Apr 10, 2018 0.9518 0.9518 0.9518 0 +0.03(+2.96%)
Apr 06, 2018 0.9245 0.9245 0.9245 0 -0.02(-2.32%)
Apr 05, 2018 0.9465 0.9465 0.9465 0.9465 681 +0.05(+5.17%)
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.