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 (%)
Dec 31, 2010 0.8900 0.8900 0.8900 0.8900 74,600 +0.03(+3.49%)
Dec 30, 2010 0.8900 0.8900 0.8600 0.8600 51,000 -0.03(-3.37%)
Dec 29, 2010 0.8600 0.8900 0.8500 0.8900 20,000 +0.00(+0.00%)
Dec 24, 2010 0.8900 0.8900 0.8900 0.8900 15,000 +0.00(+0.00%)
Dec 23, 2010 0.8900 0.8900 0.8900 0.8900 2,000 +0.00(+0.00%)
Dec 22, 2010 0.8900 0.8900 0.8900 0.8900 55,000 +0.00(+0.00%)
Dec 21, 2010 0.8900 0.8900 0.8900 0.8900 16,000 +0.00(+0.00%)
Dec 20, 2010 0.8400 0.8900 0.8400 0.8900 113,000 +0.07(+8.54%)
Dec 17, 2010 0.8400 0.8400 0.8200 0.8200 4,250 -0.04(-4.65%)
Dec 16, 2010 0.8600 0.8600 0.8600 0.8600 5,000 +0.00(+0.00%)
Dec 15, 2010 0.8900 0.8900 0.8600 0.8600 21,000 -0.03(-3.37%)
Dec 14, 2010 0.8500 0.8900 0.8500 0.8900 6,000 +0.06(+7.23%)
Dec 13, 2010 0.8600 0.8600 0.8300 0.8300 18,000 -0.03(-3.49%)
Dec 10, 2010 0.8500 0.8600 0.8500 0.8600 31,000 -0.03(-3.37%)
Dec 09, 2010 0.8200 0.8900 0.8200 0.8900 2,500 -0.01(-1.11%)
Dec 08, 2010 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Dec 07, 2010 0.9000 0.9000 0.8200 0.9000 10,000 +0.00(+0.00%)
Dec 06, 2010 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Dec 03, 2010 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Dec 02, 2010 0.8700 0.9000 0.8700 0.9000 12,820 +0.03(+3.45%)
Dec 01, 2010 0.8700 0.8700 0.8700 0.8700 3,600 -0.03(-3.33%)
Nov 30, 2010 0.8900 0.9000 0.8900 0.9000 5,000 +0.00(+0.00%)
Nov 29, 2010 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Nov 26, 2010 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Nov 25, 2010 0.9000 0.9000 0.9000 0.9000 4,500 +0.00(+0.00%)
Nov 24, 2010 0.9000 0.9000 0.8800 0.9000 18,500 +0.00(+0.00%)
Nov 23, 2010 0.8900 0.9000 0.8700 0.9000 28,150 +0.00(+0.00%)
Nov 22, 2010 0.9000 0.9000 0.9000 0.9000 500 +0.00(+0.00%)
Nov 19, 2010 0.9000 0.9000 0.9000 0.9000 24,000 -0.03(-3.23%)
Nov 18, 2010 0.9200 0.9300 0.9200 0.9300 7,000 -0.01(-1.06%)
Nov 17, 2010 0.9400 0.9400 0.9400 0.9400 100 -0.03(-3.09%)
Nov 16, 2010 0.9700 0.9700 0.9700 0.9700 1 +0.10(+11.49%)
Nov 15, 2010 0.9000 0.9800 0.8700 0.8700 29,000 -0.07(-7.45%)
Nov 12, 2010 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Nov 11, 2010 0.9400 0.9400 0.9400 0.9400 9,920 +0.00(+0.00%)
Nov 10, 2010 0.9000 0.9400 0.9000 0.9400 13,000 +0.06(+6.82%)
Nov 09, 2010 0.9200 0.9200 0.8800 0.8800 11,000 -0.07(-7.37%)
Nov 08, 2010 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Nov 05, 2010 0.9000 0.9500 0.9000 0.9500 5,000 +0.02(+2.15%)
Nov 04, 2010 0.9500 0.9500 0.8800 0.9300 24,218 -0.04(-4.12%)
Nov 03, 2010 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Nov 02, 2010 0.9100 0.9700 0.9100 0.9700 29,000 +0.00(+0.00%)
Nov 01, 2010 0.9700 0.9700 0.9700 0.9700 1,000 +0.07(+7.78%)
Oct 29, 2010 0.9000 0.9000 0.9000 0.9000 5,250 -0.07(-7.22%)
Oct 28, 2010 0.9400 0.9800 0.9400 0.9700 18,000 +0.03(+3.19%)
Oct 27, 2010 0.9200 0.9500 0.9200 0.9400 23,050 +0.02(+2.17%)
Oct 25, 2010 0.9600 0.9600 0.9200 0.9200 9,500 -0.06(-6.12%)
Oct 22, 2010 0.9900 0.9900 0.9500 0.9800 13,000 +0.00(+0.00%)
Oct 21, 2010 0.9800 0.9800 0.9800 0.9800 6,000 +0.00(+0.00%)
Oct 20, 2010 0.9700 1.040 0.9300 0.9800 4,500 -0.02(-2.00%)
Oct 19, 2010 1.000 1.000 1.000 1.000 9,500 +0.03(+3.09%)
Oct 18, 2010 1.000 1.000 0.9600 0.9700 8,470 -0.02(-2.02%)
Oct 15, 2010 1.030 1.030 0.9900 0.9900 11,500 +0.01(+1.02%)
Oct 14, 2010 1.000 1.000 0.9800 0.9800 3,500 +0.00(+0.00%)
Oct 13, 2010 1.020 1.020 0.9800 0.9800 44,888 -0.02(-2.00%)
Oct 12, 2010 1.000 1.000 1.000 0 +0.00(+0.00%)
Oct 08, 2010 0.9900 1.000 0.9900 1.000 28,700 +0.10(+11.11%)
Oct 07, 2010 0.9000 0.9000 0.9000 0.9000 19,500 +0.08(+9.76%)
Oct 06, 2010 0.8500 0.8500 0.8100 0.8200 15,900 +0.00(+0.00%)
Oct 05, 2010 0.9000 0.9000 0.8200 0.8200 31,500 -0.08(-8.89%)
Oct 04, 2010 1.000 1.000 0.8800 0.9000 68,150 -0.14(-13.46%)
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.