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, 2018 0.7770 0.7770 0.7770 0 +0.02(+2.17%)
Aug 29, 2018 0.7605 0.7605 0.7605 0 -0.03(-3.42%)
Aug 28, 2018 0.7900 0.7900 0.7874 0.7874 2,564 +0.01(+0.96%)
Aug 27, 2018 0.7750 0.7800 0.7750 0.7799 11,500 +0.04(+4.98%)
Aug 24, 2018 0.7158 0.7429 0.7158 0.7429 800 +0.01(+1.03%)
Aug 22, 2018 0.7353 0.7353 0.7353 0 -0.01(-1.41%)
Aug 21, 2018 0.7452 0.7500 0.7195 0.7458 37,500 +0.01(+1.24%)
Aug 20, 2018 0.8000 0.8000 0.7367 0.7367 1,900 -0.04(-5.19%)
Aug 17, 2018 0.7770 0.7770 0.7306 0.7770 7,300 +0.05(+6.82%)
Aug 16, 2018 0.7274 0.7274 0.7274 0.7274 390 +0.02(+3.43%)
Aug 15, 2018 0.7359 0.7359 0.7026 0.7033 29,250 -0.08(-10.75%)
Aug 14, 2018 0.7829 0.7880 0.7829 0.7880 690 +0.07(+9.73%)
Aug 13, 2018 0.7043 0.8000 0.6985 0.7181 91,650 +0.02(+3.12%)
Aug 10, 2018 0.7800 0.7800 0.6462 0.6964 225,600 -0.07(-9.56%)
Aug 09, 2018 0.8100 0.8100 0.7565 0.7700 31,500 -0.06(-7.64%)
Aug 08, 2018 0.8400 0.8400 0.8337 0.8337 5,100 -0.01(-0.75%)
Aug 07, 2018 0.8400 0.8400 0.8368 0.8400 32,900 +0.00(+0.00%)
Aug 06, 2018 0.8110 0.8500 0.8110 0.8400 36,000 +0.00(+0.00%)
Aug 03, 2018 0.8400 0.8400 0.8400 0.8400 27,000 +0.01(+0.61%)
Aug 02, 2018 0.8460 0.8510 0.8349 0.8349 16,600 -0.03(-2.92%)
Aug 01, 2018 0.8400 0.8600 0.8400 0.8600 4,500 +0.02(+2.38%)
Jul 31, 2018 0.8400 0.8400 0.8400 0.8400 500 +0.01(+0.71%)
Jul 30, 2018 0.8400 0.8400 0.8341 0.8341 13,100 -0.03(-3.28%)
Jul 27, 2018 0.8624 0.8624 0.8624 0.8624 300 +0.01(+1.03%)
Jul 26, 2018 0.8400 0.8536 0.8400 0.8536 1,400 +0.01(+1.62%)
Jul 25, 2018 0.8470 0.8470 0.8400 0.8400 26,725 -0.00(-0.24%)
Jul 24, 2018 0.8510 0.8510 0.8420 0.8420 5,656 -0.03(-3.97%)
Jul 23, 2018 0.8508 0.8768 0.8500 0.8768 3,400 +0.02(+1.95%)
Jul 20, 2018 0.8420 0.8600 0.8400 0.8600 4,588 +0.01(+1.06%)
Jul 19, 2018 0.8480 0.8580 0.8450 0.8510 65,000 +0.00(+0.12%)
Jul 18, 2018 0.8650 0.8660 0.8470 0.8500 8,300 -0.03(-3.05%)
Jul 17, 2018 0.8767 0.8767 0.8767 0.8767 425 -0.00(-0.37%)
Jul 16, 2018 0.8800 0.9000 0.8799 0.8800 28,613 -0.03(-3.46%)
Jul 13, 2018 0.9115 0.9115 0.9115 0.9115 1,113 +0.01(+1.47%)
Jul 12, 2018 0.8859 0.9059 0.8859 0.8983 2,000 +0.02(+2.08%)
Jul 11, 2018 0.8800 0.8800 0.8800 0.8800 1,000 +0.00(+0.00%)
Jul 10, 2018 0.8812 0.8812 0.8737 0.8800 18,500 -0.01(-0.93%)
Jul 09, 2018 0.8752 0.8883 0.8752 0.8883 19,100 +0.01(+0.62%)
Jul 06, 2018 0.8828 0.8828 0.8828 0.8828 1,000 +0.01(+1.47%)
Jul 03, 2018 0.8700 0.8700 0.8700 0 -0.02(-2.25%)
Jul 02, 2018 0.8900 0.8900 0.8900 0.8900 3,609 +0.00(+0.34%)
Jun 29, 2018 0.8870 0.8870 0.8870 0.8870 5,100 -0.02(-2.15%)
Jun 28, 2018 0.9142 0.9142 0.9065 0.9065 6,722 +0.02(+2.13%)
Jun 27, 2018 0.9000 0.9000 0.8871 0.8876 28,691 +0.00(+0.42%)
Jun 26, 2018 0.8836 0.9016 0.8820 0.8839 56,900 -0.00(-0.08%)
Jun 25, 2018 0.9000 0.9000 0.8846 0.8846 43,200 -0.03(-3.36%)
Jun 22, 2018 0.9322 0.9360 0.9154 0.9154 17,000 -0.02(-1.71%)
Jun 21, 2018 0.9313 0.9313 0.9313 0.9313 5,000 +0.04(+4.14%)
Jun 20, 2018 0.9060 0.9060 0.8943 0.8943 2,200 +0.00(+0.48%)
Jun 19, 2018 0.9000 0.9000 0.8900 0.8900 17,600 -0.01(-0.84%)
Jun 18, 2018 0.9010 0.9010 0.8961 0.8975 22,000 +0.01(+0.84%)
Jun 15, 2018 0.8900 0.8900 0.8870 0.8900 6,000 +0.00(+0.02%)
Jun 13, 2018 0.8898 0.8898 0.8898 0 +0.00(+0.49%)
Jun 12, 2018 0.9200 0.9200 0.8837 0.8855 116,750 -0.03(-3.37%)
Jun 11, 2018 0.8900 0.9164 0.8900 0.9164 184,600 +0.03(+3.49%)
Jun 08, 2018 0.8776 0.8855 0.8776 0.8855 7,000 +0.02(+2.03%)
Jun 07, 2018 0.8700 0.8700 0.8679 0.8679 10,700 -0.04(-4.14%)
Jun 06, 2018 0.9054 0.9054 0.9054 0.9054 100 -0.00(-0.35%)
Jun 05, 2018 0.9050 0.9086 0.8400 0.9086 122,291 +0.00(+0.19%)
Jun 04, 2018 0.9069 0.9069 0.9069 0.9069 1,700 -0.00(-0.38%)
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.