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, 2017 1.088 1.088 1.088 0 +0.00(+0.09%)
Aug 30, 2017 1.070 1.087 1.070 1.087 11,785 +0.02(+1.57%)
Aug 29, 2017 1.070 1.070 1.070 1.070 1,730 -0.01(-0.92%)
Aug 23, 2017 1.080 1.080 1.080 0 -0.03(-2.71%)
Aug 22, 2017 1.112 1.112 1.110 1.110 1,600 +0.01(+0.92%)
Aug 18, 2017 1.100 1.100 1.100 0 -0.00(-0.38%)
Aug 17, 2017 1.104 1.104 1.104 1.104 30,200 +0.00(+0.37%)
Aug 16, 2017 1.090 1.100 1.090 1.100 4,000 +0.05(+4.76%)
Aug 15, 2017 1.050 1.050 1.050 1.050 100 -0.05(-4.21%)
Aug 14, 2017 1.104 1.104 1.096 1.096 11,000 -0.00(-0.35%)
Aug 11, 2017 1.095 1.100 1.095 1.100 1,280 +0.00(+0.15%)
Aug 10, 2017 1.098 1.098 1.098 1.098 100 -0.00(-0.15%)
Aug 09, 2017 1.100 1.100 1.100 1.100 16,300 +0.00(+0.00%)
Aug 08, 2017 1.200 1.200 1.098 1.100 10,500 -0.10(-8.33%)
Aug 07, 2017 1.160 1.200 1.150 1.200 22,500 +0.06(+5.26%)
Aug 04, 2017 1.100 1.170 1.095 1.140 58,937 +0.09(+8.99%)
Aug 03, 2017 1.056 1.060 1.046 1.046 14,800 -0.00(-0.38%)
Aug 02, 2017 1.036 1.059 1.036 1.050 69,800 +0.03(+2.64%)
Aug 01, 2017 1.023 1.023 1.023 1.023 2,800 -0.03(-2.42%)
Jul 31, 2017 1.027 1.050 1.022 1.048 13,200 +0.04(+3.80%)
Jul 26, 2017 1.010 1.010 1.010 0 +0.02(+2.02%)
Jul 25, 2017 1.000 1.000 0.9900 0.9900 11,900 -0.00(-0.44%)
Jul 21, 2017 0.9944 0.9944 0.9944 0 -0.01(-0.56%)
Jul 18, 2017 1.000 1.000 1.000 0 -0.02(-2.09%)
Jul 17, 2017 1.000 1.021 1.000 1.021 13,200 +0.04(+3.69%)
Jul 12, 2017 0.9850 0.9850 0.9850 0 +0.01(+1.33%)
Jul 10, 2017 0.9721 0.9721 0.9721 0 -0.02(-1.70%)
Jul 05, 2017 0.9889 0.9889 0.9889 0 +0.02(+2.58%)
Jul 03, 2017 0.9640 0.9640 0.9640 0.9640 0 +0.00(+0.00%)
Jun 26, 2017 0.9640 0.9640 0.9640 0 -0.01(-0.82%)
Jun 22, 2017 0.9720 0.9720 0.9720 0 -0.03(-2.99%)
Jun 21, 2017 0.9556 1.002 0.9556 1.002 8,800 -0.01(-0.57%)
Jun 20, 2017 1.000 1.008 1.000 1.008 11,037 +0.03(+3.25%)
Jun 15, 2017 0.9760 0.9760 0.9760 0 -0.00(-0.08%)
Jun 14, 2017 0.9768 0.9768 0.9768 0.9768 5,000 +0.03(+3.07%)
Jun 13, 2017 0.9477 0.9477 0.9477 0.9477 10,000 -0.02(-2.40%)
Jun 09, 2017 0.9710 0.9710 0.9710 0 +0.01(+1.43%)
Jun 07, 2017 0.9573 0.9573 0.9573 0 -0.00(-0.28%)
Jun 05, 2017 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jun 02, 2017 0.9600 0.9600 0.9600 0.9600 600 +0.00(+0.10%)
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.