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, 2016 0.7965 0.7965 0.7965 0.7965 20,000 -0.00(-0.44%)
Aug 24, 2016 0.8000 0.8000 0.8000 0 +0.02(+2.97%)
Aug 23, 2016 0.7769 0.7769 0.7769 0.7769 600 -0.05(-6.60%)
Aug 22, 2016 0.8400 0.8400 0.7989 0.8318 32,500 +0.03(+3.97%)
Aug 19, 2016 0.8000 0.8000 0.8000 0.8000 2,000 -0.00(-0.50%)
Aug 18, 2016 0.8100 0.8342 0.8040 0.8040 6,950 -0.03(-3.13%)
Aug 17, 2016 0.8300 0.8300 0.8300 0.8300 2,200 +0.01(+1.34%)
Aug 16, 2016 0.8190 0.8190 0.8190 0.8190 900 +0.01(+1.26%)
Aug 15, 2016 0.8088 0.8088 0.8088 0.8088 3,819 -0.07(-7.54%)
Aug 11, 2016 0.8748 0.8748 0.8748 0 -0.00(-0.49%)
Aug 10, 2016 0.8638 0.8791 0.8638 0.8791 10,000 +0.06(+7.40%)
Aug 09, 2016 0.8200 0.8276 0.8185 0.8185 4,000 -0.04(-4.83%)
Aug 08, 2016 0.8600 0.8600 0.8600 0.8600 400 +0.02(+2.11%)
Aug 05, 2016 0.8200 0.8860 0.8200 0.8422 51,619 -0.02(-2.07%)
Aug 04, 2016 0.9000 0.9000 0.8450 0.8600 11,100 -0.02(-2.64%)
Aug 03, 2016 0.8992 0.9069 0.8757 0.8833 9,500 -0.02(-1.86%)
Aug 02, 2016 0.9124 0.9124 0.8934 0.9000 7,499 +0.02(+2.55%)
Jul 29, 2016 0.8776 0.8776 0.8776 0 -0.00(-0.17%)
Jul 28, 2016 0.8791 0.8791 0.8791 0.8791 1,043 -0.00(-0.37%)
Jul 26, 2016 0.8824 0.8824 0.8824 0 +0.01(+1.43%)
Jul 25, 2016 0.9000 0.9000 0.8700 0.8700 4,650 -0.04(-4.40%)
Jul 22, 2016 0.9140 0.9217 0.8932 0.9100 5,800 +0.00(+0.30%)
Jul 21, 2016 0.9100 0.9460 0.9051 0.9073 61,650 -0.02(-1.81%)
Jul 20, 2016 0.9240 0.9240 0.9240 0.9240 10,000 +0.00(+0.40%)
Jul 18, 2016 0.9203 0.9203 0.9203 0 -0.01(-1.04%)
Jul 15, 2016 0.9200 0.9400 0.9200 0.9300 58,500 +0.00(+0.19%)
Jul 14, 2016 0.8900 0.9400 0.8900 0.9282 28,400 +0.04(+4.29%)
Jul 12, 2016 0.8900 0.8900 0.8900 0 +0.02(+1.97%)
Jul 11, 2016 0.8800 0.8800 0.8700 0.8728 10,010 +0.00(+0.24%)
Jul 08, 2016 0.8500 0.8708 0.8500 0.8707 5,400 +0.03(+3.25%)
Jul 07, 2016 0.8371 0.8433 0.8100 0.8433 6,000 -0.03(-3.07%)
Jul 05, 2016 0.8681 0.8917 0.8654 0.8700 21,300 -0.01(-1.00%)
Jun 30, 2016 0.8788 0.8788 0.8788 0 +0.01(+1.01%)
Jun 29, 2016 0.8700 0.8700 0.8700 0.8700 2,000 +0.00(+0.00%)
Jun 28, 2016 0.9000 0.9540 0.8700 0.8700 49,000 -0.03(-3.33%)
Jun 27, 2016 0.9000 0.9000 0.9000 0.9000 1,100 -0.02(-1.65%)
Jun 24, 2016 0.9153 0.9181 0.9151 0.9151 42,000 -0.03(-3.22%)
Jun 23, 2016 0.9455 0.9455 0.9455 0.9455 9,000 +0.03(+3.37%)
Jun 22, 2016 0.9147 0.9147 0.9147 0.9147 10,000 -0.03(-2.69%)
Jun 21, 2016 0.8954 0.9400 0.8954 0.9400 10,500 +0.01(+1.41%)
Jun 20, 2016 0.9269 0.9269 0.9269 0.9269 2,000 +0.01(+1.46%)
Jun 17, 2016 0.9239 0.9239 0.9132 0.9136 11,000 -0.02(-2.42%)
Jun 15, 2016 0.9363 0.9363 0.9363 0 +0.09(+10.50%)
Jun 13, 2016 0.8473 0.8473 0.8473 0 +0.04(+5.22%)
Jun 10, 2016 0.8194 0.8216 0.8046 0.8053 60,500 -0.03(-3.64%)
Jun 09, 2016 0.8353 0.8357 0.8352 0.8357 5,000 +0.04(+4.46%)
Jun 08, 2016 0.8415 0.8482 0.7999 0.8000 65,450 -0.02(-2.44%)
Jun 07, 2016 0.8261 0.8400 0.8200 0.8200 60,600 -0.01(-1.36%)
Jun 06, 2016 0.8500 0.8500 0.8300 0.8313 27,000 +0.01(+1.38%)
Jun 03, 2016 0.8210 0.8300 0.8066 0.8200 152,225 +0.01(+0.81%)
Jun 02, 2016 0.8038 0.8200 0.8029 0.8134 159,050 -0.02(-2.00%)
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.