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, 2020 0.2200 0.2402 0.2200 0.2402 14,200 +0.02(+11.20%)
Jul 30, 2020 0.2162 0.2162 0.2160 0.2160 3,362 +0.00(+1.27%)
Jul 29, 2020 0.2133 0.2133 0.2133 38 +0.00(+0.00%)
Jul 27, 2020 0.2133 0.2133 0.2133 0 -0.00(-2.07%)
Jul 23, 2020 0.2178 0.2178 0.2178 0 -0.00(-0.73%)
Jul 22, 2020 0.2890 0.2890 0.2000 0.2194 3,712 -0.01(-2.36%)
Jul 20, 2020 0.2247 0.2247 0.2247 0 -0.02(-7.91%)
Jul 17, 2020 0.2440 0.2440 0.2440 25 +0.00(+0.00%)
Jul 15, 2020 0.2440 0.2440 0.2440 0 +0.01(+4.10%)
Jul 14, 2020 0.2344 0.2344 0.2344 0.2344 10,000 +0.00(+0.95%)
Jul 13, 2020 0.2329 0.2329 0.2322 0.2322 1,100 +0.02(+8.76%)
Jul 10, 2020 0.2269 0.2300 0.1980 0.2135 102,500 -0.02(-7.17%)
Jul 09, 2020 0.2256 0.2300 0.2105 0.2300 20,405 +0.02(+10.58%)
Jul 07, 2020 0.2080 0.2080 0.2080 0 -0.02(-6.77%)
Jul 06, 2020 0.1908 0.2266 0.1870 0.2231 94,505 +0.02(+11.55%)
Jul 02, 2020 0.1800 0.2150 0.1800 0.2000 48,500 +0.01(+7.41%)
Jun 30, 2020 0.1862 0.1862 0.1862 0 -0.00(-0.75%)
Jun 29, 2020 0.1768 0.1876 0.1768 0.1876 23,373 +0.00(+0.00%)
Jun 26, 2020 0.1876 0.1876 0.1876 0.1876 100 +0.00(+0.64%)
Jun 24, 2020 0.1864 0.1864 0.1864 0 -0.00(-0.80%)
Jun 22, 2020 0.1879 0.1879 0.1879 0 -0.03(-12.60%)
Jun 19, 2020 0.2150 0.2150 0.2150 0.2150 1,500 +0.01(+2.38%)
Jun 18, 2020 0.1669 0.2100 0.1669 0.2100 39,300 +0.01(+6.06%)
Jun 17, 2020 0.2035 0.2035 0.1980 0.1980 19,105 +0.01(+7.61%)
Jun 16, 2020 0.1914 0.1914 0.1840 0.1840 5,100 -0.01(-5.40%)
Jun 15, 2020 0.1888 0.1945 0.1888 0.1945 37,111 -0.01(-6.04%)
Jun 12, 2020 0.1939 0.2070 0.1939 0.2070 600 +0.01(+7.20%)
Jun 11, 2020 0.1931 0.1931 0.1931 0.1931 350 -0.01(-3.16%)
Jun 10, 2020 0.2229 0.2229 0.1994 0.1994 6,393 -0.03(-12.47%)
Jun 09, 2020 0.2166 0.2278 0.2166 0.2278 13,674 +0.02(+10.64%)
Jun 08, 2020 0.1880 0.2161 0.1880 0.2059 102,714 -0.02(-8.69%)
Jun 05, 2020 0.2499 0.2499 0.2215 0.2255 15,800 +0.00(+0.22%)
Jun 04, 2020 0.2246 0.2250 0.1900 0.2250 16,624 -0.00(-0.49%)
Jun 03, 2020 0.2261 0.2261 0.2261 0.2261 125 +0.00(+0.94%)
Jun 02, 2020 0.2254 0.2254 0.2240 0.2240 233 +0.02(+12.00%)
Jun 01, 2020 0.2000 0.2000 0.2000 0.2000 1,050 -0.00(-2.44%)
May 29, 2020 0.2050 0.2050 0.2050 0.2050 45,200 +0.00(+0.00%)
May 28, 2020 0.2050 0.2050 0.2050 0.2050 3,240 +0.00(+0.00%)
May 27, 2020 0.2027 0.2057 0.1945 0.2050 45,440 +0.02(+13.89%)
May 26, 2020 0.1800 0.2134 0.1800 0.1800 357,812 -0.04(-16.28%)
May 22, 2020 0.1660 0.2150 0.1551 0.2150 131,400 +0.02(+10.26%)
May 21, 2020 0.2150 0.2150 0.1950 0.1950 1,000 +0.01(+2.63%)
May 20, 2020 0.1660 0.1900 0.1660 0.1900 109,800 +0.01(+3.37%)
May 19, 2020 0.1838 0.1838 0.1838 0.1838 1,500 +0.01(+3.67%)
May 18, 2020 0.1800 0.1900 0.1773 0.1773 25,170 -0.00(-1.50%)
May 15, 2020 0.1710 0.1800 0.1710 0.1800 17,000 +0.01(+5.70%)
May 14, 2020 0.1750 0.1750 0.1703 0.1703 15,200 -0.03(-14.85%)
May 12, 2020 0.2000 0.2000 0.2000 0 -0.00(-0.60%)
May 11, 2020 0.2200 0.2200 0.2012 0.2012 9,000 -0.01(-6.42%)
May 08, 2020 0.1795 0.2150 0.1764 0.2150 49,300 +0.03(+16.22%)
May 07, 2020 0.1935 0.1935 0.1600 0.1850 22,545 -0.01(-7.45%)
May 05, 2020 0.1999 0.1999 0.1999 0 -0.02(-7.02%)
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.