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 (%)
May 31, 2018 0.8800 0.8800 0.8800 0.8800 500 -0.02(-2.61%)
May 30, 2018 0.8966 0.9036 0.8966 0.9036 2,000 +0.01(+0.62%)
May 29, 2018 0.8980 0.8980 0.8980 0.8980 700 -0.01(-1.30%)
May 25, 2018 0.9098 0.9098 0.9098 0 -0.00(-0.51%)
May 23, 2018 0.9145 0.9145 0.9145 0 +0.01(+1.20%)
May 22, 2018 0.9315 0.9315 0.8923 0.9036 1,957 +0.03(+3.85%)
May 21, 2018 0.8600 0.8701 0.8590 0.8701 5,672 -0.06(-6.68%)
May 17, 2018 0.9324 0.9324 0.9324 0 +0.01(+1.32%)
May 15, 2018 0.9202 0.9202 0.9202 0 +0.01(+1.11%)
May 14, 2018 0.9397 0.9397 0.9101 0.9101 21,800 -0.02(-2.43%)
May 11, 2018 0.9240 0.9376 0.9240 0.9328 5,250 -0.04(-4.55%)
May 10, 2018 0.9288 0.9772 0.9288 0.9772 7,130 +0.05(+5.35%)
May 09, 2018 0.9250 0.9310 0.9250 0.9276 2,100 -0.00(-0.06%)
May 08, 2018 0.9342 0.9342 0.9255 0.9281 2,320 -0.01(-1.43%)
May 07, 2018 0.9416 0.9416 0.9416 0.9416 1,000 +0.03(+3.02%)
May 02, 2018 0.9140 0.9140 0.9140 0 -0.01(-0.65%)
May 01, 2018 0.9330 0.9397 0.9200 0.9200 201,900 -0.03(-2.96%)
Apr 27, 2018 0.9481 0.9481 0.9481 0 -0.01(-1.03%)
Apr 26, 2018 0.9598 0.9600 0.9580 0.9580 2,470 -0.03(-3.35%)
Apr 23, 2018 0.9912 0.9912 0.9912 0 +0.01(+0.98%)
Apr 20, 2018 1.010 1.010 0.9813 0.9816 2,305 -0.04(-4.21%)
Apr 19, 2018 1.030 1.030 1.025 1.025 1,000 +0.04(+3.60%)
Apr 18, 2018 1.080 1.080 0.9891 0.9891 2,000 -0.02(-2.08%)
Apr 17, 2018 0.9466 1.010 0.9466 1.010 6,100 +0.04(+3.84%)
Apr 16, 2018 0.9619 0.9727 0.9618 0.9727 5,505 +0.01(+1.41%)
Apr 13, 2018 0.9500 0.9592 0.9500 0.9592 8,000 +0.01(+1.34%)
Apr 12, 2018 0.9198 0.9466 0.9198 0.9466 1,100 -0.01(-0.55%)
Apr 10, 2018 0.9518 0.9518 0.9518 0 +0.03(+2.96%)
Apr 06, 2018 0.9245 0.9245 0.9245 0 -0.02(-2.32%)
Apr 05, 2018 0.9465 0.9465 0.9465 0.9465 681 +0.05(+5.17%)
Apr 02, 2018 0.9000 0.9000 0.9000 0 -0.05(-4.78%)
Mar 29, 2018 0.9452 0.9452 0.9452 0 +0.01(+0.89%)
Mar 28, 2018 0.9231 0.9369 0.9231 0.9369 1,150 -0.01(-1.23%)
Mar 27, 2018 0.9797 0.9797 0.9485 0.9485 5,187 -0.04(-3.99%)
Mar 26, 2018 1.010 1.010 0.9879 0.9879 29,500 -0.02(-2.19%)
Mar 23, 2018 1.000 1.010 1.000 1.010 43,000 +0.01(+1.12%)
Mar 22, 2018 0.9602 1.052 0.9602 0.9988 26,600 +0.06(+6.03%)
Mar 20, 2018 0.9420 0.9420 0.9420 50 +0.03(+3.36%)
Mar 19, 2018 0.9114 0.9114 0.9114 0.9114 4,000 -0.03(-3.05%)
Mar 16, 2018 0.9717 0.9717 0.9115 0.9401 28,600 -0.04(-4.44%)
Mar 15, 2018 0.9940 0.9940 0.9644 0.9838 47,190 -0.05(-4.44%)
Mar 14, 2018 0.9626 1.030 0.9503 1.030 15,050 +0.09(+9.52%)
Mar 13, 2018 0.9298 0.9400 0.9290 0.9400 15,600 +0.00(+0.50%)
Mar 12, 2018 0.9474 0.9474 0.9353 0.9353 2,825 -0.01(-1.47%)
Mar 09, 2018 0.9412 0.9496 0.9412 0.9493 10,000 +0.03(+3.51%)
Mar 08, 2018 0.9464 0.9588 0.9170 0.9171 6,300 -0.03(-2.85%)
Mar 07, 2018 0.9548 0.9597 0.9273 0.9440 57,477 -0.01(-0.63%)
Mar 06, 2018 0.9500 0.9618 0.9400 0.9500 13,885 +0.02(+1.91%)
Mar 05, 2018 0.9260 0.9681 0.9260 0.9322 18,167 -0.03(-2.61%)
Mar 02, 2018 0.9787 0.9787 0.9452 0.9572 6,700 +0.00(+0.23%)
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.