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 (%)
Jul 31, 2014 1.490 1.490 1.490 1.490 7,000 -0.08(-5.10%)
Jul 30, 2014 1.570 1.570 1.570 1.570 1,000 -0.01(-0.80%)
Jul 29, 2014 1.583 1.583 1.583 1.583 300 -0.03(-1.70%)
Jul 28, 2014 1.590 1.610 1.590 1.610 7,400 +0.03(+2.01%)
Jul 25, 2014 1.580 1.580 1.578 1.578 12,300 +0.03(+1.95%)
Jul 24, 2014 1.548 1.548 1.548 1.548 100 -0.05(-3.19%)
Jul 17, 2014 1.599 1.599 1.599 0 +0.00(+0.05%)
Jul 16, 2014 1.600 1.600 1.598 1.598 1,300 +0.00(+0.08%)
Jul 15, 2014 1.597 1.597 1.597 1.597 2,000 -0.02(-1.42%)
Jul 14, 2014 1.620 1.620 1.620 1.620 300 +0.02(+1.25%)
Jul 11, 2014 1.600 1.600 1.600 1.600 1,550 -0.03(-1.77%)
Jul 10, 2014 1.629 1.629 1.629 1.629 1,000 +0.03(+1.80%)
Jul 08, 2014 1.600 1.600 1.600 30 -0.03(-1.84%)
Jul 03, 2014 1.630 1.630 1.630 0 +0.07(+4.49%)
Jul 01, 2014 1.560 1.560 1.560 0 -0.07(-4.29%)
Jun 30, 2014 1.630 1.630 1.630 1.630 1,000 +0.00(+0.18%)
Jun 27, 2014 1.630 1.630 1.620 1.627 6,500 -0.00(-0.18%)
Jun 26, 2014 1.592 1.630 1.592 1.630 16,200 +0.04(+2.32%)
Jun 25, 2014 1.590 1.593 1.590 1.593 2,300 -0.00(-0.06%)
Jun 24, 2014 1.594 1.594 1.594 1.594 1,000 -0.02(-0.99%)
Jun 23, 2014 1.630 1.630 1.610 1.610 2,500 -0.02(-1.23%)
Jun 20, 2014 1.630 1.630 1.630 1.630 8,000 +0.00(+0.31%)
Jun 19, 2014 1.602 1.625 1.602 1.625 14,900 +0.02(+1.12%)
Jun 18, 2014 1.590 1.610 1.588 1.607 13,200 +0.01(+0.82%)
Jun 16, 2014 1.594 1.594 1.594 0 +0.16(+11.47%)
Jun 13, 2014 1.430 1.430 1.430 1.430 6,100 +0.00(+0.00%)
Jun 12, 2014 1.430 1.430 1.430 1.430 1,000 -0.03(-2.05%)
Jun 11, 2014 1.460 1.460 1.460 1.460 500 -0.05(-3.31%)
Jun 06, 2014 1.510 1.510 1.510 1.510 0 +0.07(+4.86%)
Jun 05, 2014 1.420 1.440 1.420 1.440 44,500 -0.01(-0.62%)
Jun 04, 2014 1.449 1.449 1.449 1.449 1,725 -0.00(-0.21%)
Jun 03, 2014 1.452 1.452 1.452 1.452 1,700 +0.01(+0.41%)
Jun 02, 2014 1.455 1.470 1.446 1.446 7,400 -0.00(-0.28%)
May 30, 2014 1.450 1.450 1.450 1.450 100 -0.04(-2.83%)
May 29, 2014 1.515 1.537 1.444 1.492 33,300 -0.01(-0.52%)
May 28, 2014 1.432 1.500 1.432 1.500 21,500 +0.07(+4.75%)
May 27, 2014 1.409 1.432 1.408 1.432 8,000 +0.02(+1.56%)
May 23, 2014 1.410 1.410 1.410 0 +0.00(+0.00%)
May 21, 2014 1.410 1.410 1.410 1.410 0 -0.02(-1.37%)
May 20, 2014 1.420 1.430 1.420 1.430 4,300 -0.05(-3.27%)
May 14, 2014 1.478 1.478 1.478 0 -0.01(-0.96%)
May 13, 2014 1.492 1.492 1.492 1.492 2,500 +0.00(+0.09%)
May 09, 2014 1.491 1.491 1.491 19,700 +0.05(+3.54%)
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.