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 30, 2011 1.020 1.020 1.020 0 +0.00(+0.00%)
Dec 29, 2011 0.9800 1.020 0.9800 1.020 9,000 -0.02(-1.92%)
Dec 28, 2011 1.040 1.040 1.040 1.040 0 +0.00(+0.00%)
Dec 23, 2011 1.000 1.040 1.040 1.040 3,750 -0.01(-0.95%)
Dec 21, 2011 1.040 1.050 0.9900 1.050 17,558 +0.01(+0.96%)
Dec 20, 2011 0.9000 1.040 0.9000 1.040 3,630 +0.04(+4.00%)
Dec 19, 2011 1.000 1.050 1.000 1.000 11,600 +0.00(+0.00%)
Dec 16, 2011 1.000 1.000 0.9800 1.000 16,275 +0.00(+0.00%)
Dec 15, 2011 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 14, 2011 1.000 1.000 1.000 1.000 250 +0.00(+0.00%)
Dec 13, 2011 0.8500 1.000 0.8500 1.000 35,965 +0.15(+17.65%)
Dec 12, 2011 0.8500 0.8500 0.8500 0.8500 2,900 +0.05(+6.25%)
Dec 09, 2011 0.8000 0.8000 0.8000 0.8000 3,000 -0.05(-5.88%)
Dec 08, 2011 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Dec 07, 2011 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Dec 06, 2011 0.7400 0.8500 0.7400 0.8500 4,000 +0.00(+0.00%)
Dec 05, 2011 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Dec 02, 2011 0.8500 0.8500 0.8500 0.8500 650 +0.12(+16.44%)
Dec 01, 2011 0.7300 0.7300 0.7300 0.7300 3,100 -0.12(-14.12%)
Nov 30, 2011 0.8500 0.8500 0.8500 0.8500 3,430 +0.00(+0.00%)
Nov 29, 2011 0.8500 0.8500 0.8500 0.8500 850 +0.13(+18.06%)
Nov 28, 2011 0.7200 0.7200 0.7200 0.7200 1,000 +0.00(+0.00%)
Nov 25, 2011 0.7200 0.7200 0.7200 0.7200 9,000 +0.02(+2.86%)
Nov 24, 2011 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Nov 23, 2011 0.7000 0.7000 0.7000 0.7000 3,000 -0.05(-6.67%)
Nov 22, 2011 0.7500 0.7500 0.7500 0.7500 2,000 +0.00(+0.00%)
Nov 21, 2011 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Nov 18, 2011 0.7500 0.7500 0.7500 0.7500 48,970 -0.10(-11.76%)
Nov 17, 2011 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Nov 16, 2011 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Nov 15, 2011 0.8500 0.8500 0.8500 0.8500 500 +0.00(+0.00%)
Nov 14, 2011 0.8000 0.8500 0.8000 0.8500 3,000 +0.05(+6.25%)
Nov 11, 2011 0.6700 0.8000 0.6700 0.8000 22,000 +0.15(+23.08%)
Nov 10, 2011 0.6300 0.6500 0.6300 0.6500 35,500 +0.03(+4.84%)
Nov 09, 2011 0.5900 0.6200 0.5900 0.6200 19,000 +0.02(+3.33%)
Nov 08, 2011 0.6200 0.6200 0.5800 0.6000 115,100 +0.00(+0.00%)
Nov 07, 2011 0.6000 0.6000 0.6000 0.6000 7,500 +0.00(+0.00%)
Nov 04, 2011 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Nov 03, 2011 0.6500 0.6500 0.6000 0.6000 20,500 -0.05(-7.69%)
Nov 02, 2011 0.6500 0.6500 0.6500 0.6500 2,000 +0.05(+8.33%)
Nov 01, 2011 0.6000 0.6000 0.6000 0.6000 20,000 +0.00(+0.00%)
Oct 31, 2011 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Oct 28, 2011 0.6300 0.6300 0.6000 0.6000 16,300 -0.02(-3.23%)
Oct 27, 2011 0.6200 0.6200 0.6200 0.6200 130 +0.04(+6.90%)
Oct 26, 2011 0.6200 0.6200 0.5800 0.5800 49,000 -0.04(-6.45%)
Oct 25, 2011 0.6100 0.6200 0.6000 0.6200 70,900 +0.02(+3.33%)
Oct 24, 2011 0.6000 0.6000 0.6000 0.6000 4,500 +0.00(+0.00%)
Oct 21, 2011 0.6000 0.6000 0.6000 0.6000 20,500 -0.02(-3.23%)
Oct 20, 2011 0.6000 0.6200 0.6000 0.6200 17,000 +0.00(+0.00%)
Oct 19, 2011 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Oct 18, 2011 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Oct 17, 2011 0.6000 0.6200 0.6000 0.6200 6,260 +0.04(+6.90%)
Oct 14, 2011 0.5800 0.5800 0.5800 0.5800 1,000 +0.00(+0.00%)
Oct 13, 2011 0.5800 0.5800 0.5800 0.5800 15,000 -0.03(-4.92%)
Oct 12, 2011 0.6400 0.6400 0.6100 0.6100 8,500 +0.00(+0.00%)
Oct 11, 2011 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Oct 07, 2011 0.6200 0.6200 0.6100 0.6100 56,320 +0.03(+5.17%)
Oct 06, 2011 0.5900 0.5900 0.5200 0.5800 24,615 -0.03(-4.92%)
Oct 05, 2011 0.6000 0.6700 0.5900 0.6100 52,000 +0.01(+1.67%)
Oct 04, 2011 0.6000 0.6000 0.6000 0.6000 7,500 +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.