Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nanotech Security Corp (TSV: NTS )

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 (%)
Oct 31, 2012 0.8000 0.8000 0.8000 0.8000 2,500 +0.00(+0.00%)
Oct 30, 2012 0.7700 0.8000 0.7700 0.8000 15,075 +0.10(+14.29%)
Oct 29, 2012 0.7700 0.7700 0.7000 0.7000 26,200 -0.05(-6.67%)
Oct 26, 2012 0.8500 0.8500 0.7500 0.7500 97,000 -0.05(-6.25%)
Oct 25, 2012 0.9000 0.9000 0.8000 0.8000 10,860 -0.14(-14.89%)
Oct 24, 2012 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Oct 23, 2012 0.9200 0.9400 0.9100 0.9400 10,500 +0.00(+0.00%)
Oct 19, 2012 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Oct 18, 2012 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Oct 17, 2012 0.9200 0.9400 0.9000 0.9400 3,500 +0.04(+4.44%)
Oct 16, 2012 0.9100 0.9100 0.9000 0.9000 4,500 -0.03(-3.23%)
Oct 15, 2012 0.9200 0.9300 0.9200 0.9300 7,500 +0.01(+1.09%)
Oct 12, 2012 0.9200 0.9200 0.9200 0.9200 2,000 -0.01(-1.08%)
Oct 11, 2012 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Oct 10, 2012 0.9400 0.9400 0.9300 0.9300 7,000 -0.07(-7.00%)
Oct 09, 2012 0.9500 1.000 0.9500 1.000 6,500 +0.00(+0.00%)
Oct 05, 2012 1.000 1.000 1.000 0 +0.00(+0.00%)
Oct 04, 2012 0.9800 1.000 0.9800 1.000 15,500 +0.05(+5.26%)
Oct 03, 2012 0.9500 0.9500 0.9500 0.9500 3,000 +0.00(+0.00%)
Oct 02, 2012 0.9500 0.9500 0.9500 0.9500 3,500 +0.02(+2.15%)
Oct 01, 2012 0.9400 0.9400 0.9300 0.9300 3,820 +0.02(+2.20%)
Sep 28, 2012 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Sep 27, 2012 0.9200 0.9200 0.9100 0.9100 7,500 -0.03(-3.19%)
Sep 26, 2012 0.9400 0.9400 0.9400 0.9400 2,500 -0.02(-2.08%)
Sep 25, 2012 0.9400 0.9600 0.9400 0.9600 22,800 +0.02(+2.13%)
Sep 24, 2012 0.9400 0.9400 0.9200 0.9400 4,600 +0.00(+0.00%)
Sep 21, 2012 0.9400 0.9400 0.9400 0.9400 5,000 +0.01(+1.08%)
Sep 20, 2012 0.9300 0.9300 0.9300 0.9300 3,500 -0.01(-1.06%)
Sep 19, 2012 0.9400 0.9400 0.9400 0.9400 17,200 +0.01(+1.08%)
Sep 18, 2012 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Sep 17, 2012 0.9400 0.9400 0.9300 0.9300 7,000 -0.03(-3.12%)
Sep 14, 2012 0.9600 0.9600 0.9600 0.9600 7,000 +0.00(+0.00%)
Sep 13, 2012 0.9600 0.9600 0.9600 0.9600 1,500 -0.03(-3.03%)
Sep 12, 2012 0.9900 0.9900 0.9900 0.9900 2,900 +0.05(+5.32%)
Sep 11, 2012 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Sep 10, 2012 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Sep 07, 2012 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Sep 06, 2012 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Sep 05, 2012 0.9600 0.9600 0.9400 0.9400 6,270 -0.02(-2.08%)
Sep 04, 2012 0.9600 0.9600 0.9600 0.9600 1,500 +0.02(+2.13%)
Aug 31, 2012 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Aug 30, 2012 0.9400 0.9400 0.9400 0.9400 2,500 +0.01(+1.08%)
Aug 29, 2012 0.9300 0.9300 0.9300 0 -0.06(-6.06%)
Aug 27, 2012 0.9800 0.9900 0.9800 0.9900 10,000 +0.05(+5.32%)
Aug 24, 2012 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Aug 23, 2012 0.9400 0.9400 0.9400 0.9400 8,000 +0.02(+2.17%)
Aug 22, 2012 0.9200 0.9200 0.9200 0.9200 4,880 +0.00(+0.00%)
Aug 21, 2012 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Aug 20, 2012 0.9200 0.9200 0.9200 0.9200 2,500 +0.02(+2.22%)
Aug 17, 2012 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Aug 16, 2012 0.9300 0.9300 0.9000 0.9000 1,000 -0.03(-3.23%)
Aug 15, 2012 0.9800 0.9800 0.9300 0.9300 12,950 -0.01(-1.06%)
Aug 14, 2012 0.9400 0.9400 0.9400 0.9400 500 -0.02(-2.08%)
Aug 13, 2012 0.9400 0.9800 0.9200 0.9600 7,500 -0.02(-2.04%)
Aug 11, 2012 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Aug 10, 2012 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Aug 09, 2012 0.9600 0.9800 0.9500 0.9800 5,000 +0.02(+2.08%)
Aug 08, 2012 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Aug 07, 2012 0.9500 0.9600 0.9500 0.9600 4,600 +0.01(+1.05%)
Aug 03, 2012 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Aug 02, 2012 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
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.