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 30, 2015 0.7804 0.7804 0.7804 0 +0.00(+0.05%)
Jul 29, 2015 0.7800 0.7801 0.7800 0.7800 1,200 +0.00(+0.00%)
Jul 28, 2015 0.7826 0.7840 0.7800 0.7800 6,007 -0.00(-0.01%)
Jul 27, 2015 0.7916 0.7916 0.7800 0.7801 3,200 -0.11(-12.54%)
Jul 24, 2015 0.8920 0.8920 0.8920 0.8920 5,000 +0.09(+11.08%)
Jul 23, 2015 0.8111 0.8111 0.8000 0.8030 16,300 -0.02(-2.75%)
Jul 20, 2015 0.8257 0.8257 0.8257 0 -0.00(-0.40%)
Jul 17, 2015 0.8290 0.8290 0.8290 0.8290 500 -0.08(-8.90%)
Jul 16, 2015 0.9100 0.9100 0.9100 0.9100 10,000 +0.01(+0.75%)
Jul 14, 2015 0.9033 0.9033 0.9033 0 +0.12(+14.65%)
Jul 13, 2015 0.7878 0.7878 0.7878 0.7878 2,500 -0.06(-7.40%)
Jul 10, 2015 0.8668 0.8668 0.8508 0.8508 1,100 +0.00(+0.09%)
Jul 08, 2015 0.8500 0.8500 0.8500 0 -0.01(-1.13%)
Jul 06, 2015 0.8597 0.8597 0.8597 0 -0.08(-8.20%)
Jun 30, 2015 0.9365 0.9365 0.9365 0 +0.05(+6.18%)
Jun 29, 2015 0.8820 0.8820 0.8820 0.8820 5,000 -0.09(-9.72%)
Jun 25, 2015 0.9770 0.9770 0.9770 0 +0.05(+5.05%)
Jun 24, 2015 0.9300 0.9300 0.9300 0.9300 3,000 +0.05(+5.32%)
Jun 22, 2015 0.8830 0.8830 0.8830 0 -0.05(-5.05%)
Jun 16, 2015 0.9300 0.9300 0.9300 0 -0.03(-2.64%)
Jun 15, 2015 0.9600 0.9600 0.9552 0.9552 800 -0.00(-0.50%)
Jun 11, 2015 0.9600 0.9600 0.9600 0 -0.03(-3.27%)
Jun 10, 2015 0.9925 0.9925 0.9925 0.9925 2,000 -0.01(-0.75%)
Jun 08, 2015 1.000 1.000 1.000 0 +0.00(+0.00%)
Jun 02, 2015 1.000 1.000 1.000 0 +0.01(+0.96%)
Jun 01, 2015 0.9905 0.9905 0.9905 0.9905 3,000 +0.01(+0.87%)
May 29, 2015 0.9820 0.9820 0.9820 0.9820 30,000 -0.00(-0.30%)
May 28, 2015 1.000 1.000 0.9850 0.9850 31,000 -0.02(-1.50%)
May 27, 2015 0.9850 1.000 0.9850 1.000 20,000 +0.01(+0.50%)
May 26, 2015 0.9970 0.9970 0.9950 0.9950 25,000 -0.01(-0.50%)
May 22, 2015 1.000 1.000 1.000 0 +0.00(+0.30%)
May 21, 2015 1.000 1.000 0.9970 0.9970 2,445 -0.02(-2.03%)
May 19, 2015 1.018 1.018 1.018 0 -0.05(-4.71%)
May 18, 2015 1.000 1.070 1.000 1.068 7,450 +0.08(+7.77%)
May 15, 2015 0.9910 0.9910 0.9910 0.9910 8,500 -0.01(-0.90%)
May 14, 2015 0.9910 1.000 0.9910 1.000 9,500 +0.00(+0.00%)
May 12, 2015 1.000 1.000 1.000 0 +0.04(+3.68%)
May 08, 2015 0.9645 0.9645 0.9645 0 -0.02(-1.58%)
May 06, 2015 0.9800 0.9800 0.9800 0 -0.05(-4.85%)
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.