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 (%)
Apr 30, 2021 0.4820 0.4927 0.4459 0.4721 7,100 -0.01(-2.82%)
Apr 29, 2021 0.4834 0.5499 0.4800 0.4858 5,345 +0.00(+0.91%)
Apr 28, 2021 0.4814 0.4814 0.4814 0.4814 398 +0.01(+2.29%)
Apr 27, 2021 0.4811 0.4811 0.4706 0.4706 5,512 -0.01(-2.45%)
Apr 26, 2021 0.5000 0.5000 0.4530 0.4824 20,187 -0.02(-3.81%)
Apr 23, 2021 0.4589 0.5015 0.4589 0.5015 37,000 +0.05(+10.68%)
Apr 22, 2021 0.4430 0.4531 0.4430 0.4531 4,549 -0.02(-3.43%)
Apr 21, 2021 0.4566 0.4752 0.4480 0.4692 9,258 -0.00(-0.78%)
Apr 20, 2021 0.4765 0.4765 0.4548 0.4729 43,218 -0.02(-3.49%)
Apr 19, 2021 0.4691 0.5000 0.4631 0.4900 94,890 +0.01(+1.58%)
Apr 16, 2021 0.4340 0.4824 0.4340 0.4824 6,200 +0.03(+7.15%)
Apr 15, 2021 0.4786 0.4800 0.4502 0.4502 51,117 -0.03(-6.91%)
Apr 14, 2021 0.4836 0.4870 0.4588 0.4836 3,853 +0.00(+0.12%)
Apr 13, 2021 0.4830 0.4830 0.4830 0.4830 550 +0.01(+2.77%)
Apr 12, 2021 0.4700 0.5000 0.4700 0.4700 10,641 +0.00(+0.45%)
Apr 09, 2021 0.4700 0.4701 0.4679 0.4679 6,400 -0.00(-0.45%)
Apr 08, 2021 0.4881 0.4953 0.4644 0.4700 51,851 -0.03(-6.00%)
Apr 07, 2021 0.4753 0.5105 0.4630 0.5000 78,366 +0.00(+0.00%)
Apr 06, 2021 0.5125 0.5125 0.4711 0.5000 13,905 +0.01(+1.09%)
Apr 05, 2021 0.5000 0.5000 0.4691 0.4946 108,290 -0.01(-1.10%)
Apr 01, 2021 0.5069 0.5100 0.4980 0.5001 37,600 -0.01(-1.21%)
Mar 31, 2021 0.5062 0.5062 0.5062 0.5062 150 +0.00(+0.24%)
Mar 30, 2021 0.5018 0.5193 0.5018 0.5050 2,160 -0.02(-3.90%)
Mar 29, 2021 0.4956 0.5560 0.4950 0.5255 24,163 +0.00(+0.77%)
Mar 26, 2021 0.5216 0.5369 0.5028 0.5215 8,400 +0.01(+0.97%)
Mar 25, 2021 0.5100 0.5165 0.4570 0.5165 58,500 +0.02(+3.30%)
Mar 24, 2021 0.5032 0.5100 0.4940 0.5000 10,418 +0.00(+0.00%)
Mar 23, 2021 0.5387 0.5387 0.4672 0.5000 85,834 -0.04(-6.56%)
Mar 22, 2021 0.5353 0.5800 0.5228 0.5351 19,246 +0.02(+2.90%)
Mar 19, 2021 0.5379 0.5380 0.5200 0.5200 26,900 -0.00(-0.78%)
Mar 18, 2021 0.5087 0.5348 0.5087 0.5241 75,601 +0.01(+2.24%)
Mar 17, 2021 0.5040 0.5263 0.4999 0.5126 46,598 +0.01(+1.10%)
Mar 16, 2021 0.5145 0.5400 0.5000 0.5070 96,053 -0.01(-2.07%)
Mar 15, 2021 0.5248 0.5500 0.5073 0.5177 6,000 +0.01(+1.49%)
Mar 12, 2021 0.5200 0.5300 0.5101 0.5101 25,000 +0.01(+1.92%)
Mar 11, 2021 0.5030 0.5164 0.5002 0.5005 83,015 -0.01(-1.86%)
Mar 10, 2021 0.5275 0.5433 0.5000 0.5100 18,500 -0.02(-3.32%)
Mar 09, 2021 0.5070 0.5275 0.5000 0.5275 54,167 -0.01(-1.03%)
Mar 08, 2021 0.5913 0.5913 0.5000 0.5330 26,730 +0.02(+4.02%)
Mar 05, 2021 0.4841 0.5124 0.4714 0.5124 100,400 +0.03(+6.73%)
Mar 04, 2021 0.4980 0.5105 0.4801 0.4801 17,185 -0.02(-3.98%)
Mar 03, 2021 0.5200 0.5500 0.5000 0.5000 108,975 -0.02(-3.19%)
Mar 02, 2021 0.5263 0.5280 0.4997 0.5165 103,479 -0.01(-1.75%)
Mar 01, 2021 0.5250 0.5500 0.5000 0.5257 52,994 +0.00(+0.25%)
Feb 26, 2021 0.5920 0.5920 0.4869 0.5244 126,400 -0.01(-1.32%)
Feb 25, 2021 0.5600 0.5600 0.5100 0.5314 290,509 +0.01(+1.16%)
Feb 24, 2021 0.5760 0.5760 0.5000 0.5253 119,442 +0.05(+11.55%)
Feb 23, 2021 0.4941 0.5100 0.4709 0.4709 2,954 -0.03(-5.82%)
Feb 22, 2021 0.5101 0.5300 0.4924 0.5000 75,962 -0.01(-1.98%)
Feb 19, 2021 0.4831 0.5300 0.4788 0.5101 9,100 +0.03(+5.41%)
Feb 18, 2021 0.5227 0.5227 0.4839 0.4839 27,503 -0.04(-8.27%)
Feb 17, 2021 0.5000 0.5500 0.4810 0.5275 34,075 +0.01(+2.37%)
Feb 16, 2021 0.5500 0.6290 0.5084 0.5153 68,494 -0.01(-1.74%)
Feb 12, 2021 0.4890 0.5404 0.4700 0.5244 155,700 +0.03(+7.04%)
Feb 11, 2021 0.5169 0.5600 0.4831 0.4899 93,563 -0.01(-2.82%)
Feb 10, 2021 0.5005 0.5173 0.4754 0.5041 76,165 +0.00(+0.82%)
Feb 09, 2021 0.5065 0.5131 0.4931 0.5000 48,389 -0.03(-5.66%)
Feb 08, 2021 0.4637 0.5498 0.4625 0.5300 423,870 +0.06(+12.77%)
Feb 05, 2021 0.4663 0.4800 0.4569 0.4700 6,000 +0.01(+2.62%)
Feb 04, 2021 0.4600 0.4800 0.4484 0.4580 39,106 -0.00(-0.61%)
Feb 03, 2021 0.3810 0.4609 0.3750 0.4608 47,234 +0.05(+12.39%)
Feb 02, 2021 0.4100 0.4100 0.4000 0.4100 22,860 +0.01(+2.50%)
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.