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 (%)
Aug 31, 2015 0.8920 0.9700 0.8920 0.9051 48,000 +0.03(+3.67%)
Aug 28, 2015 0.8730 0.8730 0.8730 0.8730 2,400 +0.06(+7.17%)
Aug 27, 2015 0.8229 0.8229 0.8146 0.8146 13,000 +0.02(+2.66%)
Aug 26, 2015 0.7870 0.8170 0.7785 0.7935 32,600 +0.01(+0.95%)
Aug 25, 2015 0.7900 0.7900 0.7500 0.7860 17,900 -0.05(-6.43%)
Aug 20, 2015 0.8400 0.8400 0.8400 0 +0.07(+9.18%)
Aug 19, 2015 0.8040 0.8040 0.7694 0.7694 1,850 -0.03(-3.86%)
Aug 18, 2015 0.8000 0.8003 0.8000 0.8003 1,000 +0.00(+0.04%)
Aug 17, 2015 0.8000 0.8000 0.8000 0.8000 1,000 -0.04(-5.10%)
Aug 11, 2015 0.8430 0.8430 0.8430 0 +0.01(+1.47%)
Aug 10, 2015 0.8580 0.8580 0.8308 0.8308 5,000 +0.03(+3.85%)
Aug 07, 2015 0.8100 0.8100 0.8000 0.8000 4,100 +0.00(+0.00%)
Aug 04, 2015 0.8000 0.8000 0.8000 0 +0.02(+2.51%)
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%)
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.