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, 2014 1.250 1.250 1.250 0 -0.04(-3.10%)
Dec 30, 2014 1.270 1.320 1.260 1.290 10,200 -0.02(-1.53%)
Dec 29, 2014 1.320 1.320 1.310 1.310 11,896 +0.06(+4.80%)
Dec 24, 2014 1.250 1.250 1.250 0 +0.00(+0.00%)
Dec 23, 2014 1.260 1.260 1.250 1.250 82,301 -0.08(-6.02%)
Dec 22, 2014 1.330 1.330 1.330 1.330 2,500 +0.01(+0.76%)
Dec 19, 2014 1.320 1.320 1.320 1.320 16,550 -0.03(-2.22%)
Dec 18, 2014 1.300 1.380 1.300 1.350 61,170 +0.07(+5.47%)
Dec 17, 2014 1.270 1.280 1.260 1.280 47,000 -0.02(-1.54%)
Dec 16, 2014 1.300 18,900 -0.01(-0.76%)
Dec 15, 2014 1.310 1.320 1.290 1.310 17,760 -0.04(-2.96%)
Dec 12, 2014 1.330 1.350 1.330 1.350 7,500 +0.02(+1.50%)
Dec 11, 2014 1.310 1.350 1.310 1.330 20,850 +0.02(+1.53%)
Dec 10, 2014 1.310 1.310 1.310 1.310 1,215 -0.06(-4.38%)
Dec 08, 2014 1.370 1.370 1.370 0 -0.03(-2.14%)
Dec 05, 2014 1.410 1.380 1.400 14,700 -0.01(-0.71%)
Dec 04, 2014 1.400 1.440 1.400 1.410 47,850 +0.06(+4.44%)
Dec 03, 2014 1.490 1.490 1.300 1.350 35,004 -0.14(-9.40%)
Dec 02, 2014 1.380 1.500 1.380 1.490 3,100 +0.19(+14.62%)
Dec 01, 2014 1.590 1.590 1.230 1.300 54,200 -0.29(-18.24%)
Nov 28, 2014 1.610 1.610 1.590 1.590 3,950 +0.02(+1.27%)
Nov 27, 2014 1.700 1.700 1.560 1.570 2,890 -0.08(-4.85%)
Nov 26, 2014 1.500 1.650 1.500 1.650 15,920 +0.20(+13.79%)
Nov 24, 2014 1.450 1.450 1.450 7 -0.04(-2.68%)
Nov 21, 2014 1.590 1.600 1.490 1.490 30,300 -0.03(-1.97%)
Nov 20, 2014 1.400 1.640 1.400 1.520 53,200 +0.16(+11.76%)
Nov 18, 2014 1.360 1.360 1.360 0 +0.01(+0.74%)
Nov 17, 2014 1.290 1.380 1.290 1.350 36,700 +0.05(+3.85%)
Nov 14, 2014 1.240 1.310 1.200 1.300 32,907 +0.07(+5.69%)
Nov 12, 2014 1.230 1.230 1.230 0 -0.03(-2.38%)
Nov 11, 2014 1.270 1.270 1.260 1.260 6,601 -0.04(-3.08%)
Nov 10, 2014 1.300 1.300 1.240 1.300 19,750 +0.00(+0.00%)
Nov 07, 2014 1.250 1.300 1.250 1.300 30,000 +0.00(+0.00%)
Nov 06, 2014 1.260 1.300 1.250 1.300 15,100 +0.00(+0.00%)
Nov 05, 2014 1.240 1.300 1.230 1.300 39,500 +0.10(+8.33%)
Nov 04, 2014 1.250 1.250 1.200 1.200 74,800 -0.06(-4.76%)
Nov 03, 2014 1.280 1.290 1.250 1.260 13,500 -0.04(-3.08%)
Oct 30, 2014 1.300 1.300 1.300 0 -0.07(-5.11%)
Oct 28, 2014 1.370 1.370 1.370 49 +0.01(+0.74%)
Oct 27, 2014 1.410 1.410 1.360 1.360 240 +0.01(+0.74%)
Oct 24, 2014 1.350 1.350 1.350 1.350 3,050 +0.05(+3.85%)
Oct 23, 2014 1.220 1.360 1.220 1.300 45,300 -0.03(-2.26%)
Oct 22, 2014 1.370 1.380 1.330 1.330 17,000 -0.07(-5.00%)
Oct 21, 2014 1.390 1.420 1.390 1.400 9,189 +0.01(+0.72%)
Oct 20, 2014 1.410 1.490 1.390 1.390 10,128 -0.01(-0.71%)
Oct 17, 2014 1.330 1.400 1.330 1.400 15,700 +0.03(+2.19%)
Oct 16, 2014 1.350 1.350 1.350 1.370 43,000 +0.06(+4.58%)
Oct 15, 2014 1.450 1.450 1.310 1.310 29,700 -0.19(-12.67%)
Oct 14, 2014 1.520 1.520 1.500 1.500 1,533 -0.06(-3.85%)
Oct 10, 2014 1.560 1.560 1.560 0 +0.12(+8.33%)
Oct 09, 2014 1.500 1.500 1.440 1.440 31,600 -0.06(-4.00%)
Oct 08, 2014 1.570 1.570 1.500 1.500 2,000 +0.03(+2.04%)
Oct 07, 2014 1.450 1.470 1.440 1.470 19,200 +0.02(+1.38%)
Oct 06, 2014 1.540 1.540 1.450 1.450 22,420 -0.09(-5.84%)
Oct 03, 2014 1.600 1.600 1.500 1.540 6,100 -0.03(-1.91%)
Oct 02, 2014 1.530 1.570 1.510 1.570 12,800 -0.04(-2.48%)
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.