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, 2016 1.510 1.510 1.510 0 +0.03(+2.03%)
Dec 29, 2016 1.460 1.500 1.410 1.480 76,505 +0.02(+1.37%)
Dec 28, 2016 1.410 1.480 1.380 1.460 43,690 +0.07(+5.04%)
Dec 23, 2016 1.390 1.390 1.390 0 -0.05(-3.47%)
Dec 22, 2016 1.500 1.500 1.440 1.440 19,100 -0.10(-6.49%)
Dec 21, 2016 1.470 1.550 1.470 1.540 71,614 +0.06(+4.05%)
Dec 20, 2016 1.460 1.580 1.420 1.480 90,850 -0.02(-1.33%)
Dec 19, 2016 1.460 1.500 1.450 1.500 9,445 +0.02(+1.35%)
Dec 16, 2016 1.510 1.510 1.430 1.480 21,410 -0.04(-2.63%)
Dec 15, 2016 1.540 1.540 1.500 1.520 44,922 -0.03(-1.94%)
Dec 14, 2016 1.560 1.580 1.550 1.550 13,252 +0.01(+0.65%)
Dec 13, 2016 1.510 1.560 1.510 1.540 18,500 +0.00(+0.00%)
Dec 12, 2016 1.540 1.570 1.500 1.540 28,055 -0.01(-0.65%)
Dec 09, 2016 1.500 1.580 1.470 1.550 36,100 +0.07(+4.73%)
Dec 08, 2016 1.460 1.520 1.460 1.480 62,300 +0.03(+2.07%)
Dec 07, 2016 1.460 1.470 1.450 1.450 39,800 -0.04(-2.68%)
Dec 06, 2016 1.540 1.550 1.490 1.490 33,375 -0.04(-2.61%)
Dec 05, 2016 1.460 1.570 1.460 1.530 79,750 +0.06(+4.08%)
Dec 02, 2016 1.450 1.480 1.450 1.470 17,200 +0.02(+1.38%)
Dec 01, 2016 1.450 1.480 1.440 1.450 36,721 +0.02(+1.40%)
Nov 30, 2016 1.480 1.480 1.410 1.430 31,950 -0.04(-2.72%)
Nov 29, 2016 1.430 1.470 1.410 1.470 44,135 +0.04(+2.80%)
Nov 28, 2016 1.320 1.450 1.320 1.430 44,100 +0.07(+5.15%)
Nov 25, 2016 1.350 1.400 1.350 1.360 50,300 +0.01(+0.74%)
Nov 24, 2016 1.320 1.380 1.290 1.350 41,350 +0.06(+4.65%)
Nov 23, 2016 1.260 1.310 1.260 1.290 59,535 +0.03(+2.38%)
Nov 22, 2016 1.280 1.280 1.250 1.260 16,550 -0.01(-0.79%)
Nov 21, 2016 1.280 1.290 1.270 1.270 23,500 -0.03(-2.31%)
Nov 18, 2016 1.250 1.340 1.250 1.300 144,825 +0.07(+5.69%)
Nov 17, 2016 1.220 1.250 1.220 1.230 14,850 +0.02(+1.65%)
Nov 16, 2016 1.200 1.230 1.200 1.210 21,230 +0.01(+0.83%)
Nov 15, 2016 1.220 1.220 1.200 1.200 10,010 +0.03(+2.56%)
Nov 14, 2016 1.200 1.200 1.170 1.170 34,750 -0.02(-1.68%)
Nov 11, 2016 1.250 1.250 1.190 1.190 25,000 -0.03(-2.46%)
Nov 10, 2016 1.210 1.250 1.210 1.220 16,400 +0.01(+0.83%)
Nov 09, 2016 1.240 1.240 1.240 1.210 13,900 -0.01(-0.82%)
Nov 08, 2016 1.200 1.240 1.180 1.220 30,300 +0.04(+3.39%)
Nov 07, 2016 1.190 1.200 1.180 1.180 17,800 -0.01(-0.84%)
Nov 04, 2016 1.220 1.220 1.190 1.190 17,900 -0.02(-1.65%)
Nov 03, 2016 1.240 1.250 1.180 1.210 158,738 -0.04(-3.20%)
Nov 02, 2016 1.240 1.250 1.190 1.250 76,200 +0.00(+0.00%)
Nov 01, 2016 1.240 1.260 1.230 1.250 19,300 +0.02(+1.63%)
Oct 31, 2016 1.270 1.330 1.220 1.230 69,910 -0.04(-3.15%)
Oct 28, 2016 1.280 1.340 1.270 1.270 36,275 +0.01(+0.79%)
Oct 27, 2016 1.260 1.320 1.260 1.260 64,960 -0.01(-0.79%)
Oct 26, 2016 1.250 1.290 1.210 1.270 52,110 +0.02(+1.60%)
Oct 25, 2016 1.240 1.300 1.210 1.250 61,900 +0.07(+5.93%)
Oct 24, 2016 1.150 1.250 1.120 1.180 134,510 +0.06(+5.36%)
Oct 21, 2016 1.080 1.120 1.080 1.120 7,600 +0.02(+1.82%)
Oct 20, 2016 1.130 1.160 1.060 1.100 74,420 +0.00(+0.00%)
Oct 19, 2016 1.150 1.170 1.090 1.100 35,933 -0.05(-4.35%)
Oct 18, 2016 1.130 1.150 1.120 1.150 117,070 +0.02(+1.77%)
Oct 17, 2016 1.100 1.150 1.100 1.130 73,030 +0.04(+3.67%)
Oct 14, 2016 1.070 1.090 1.070 1.090 22,850 +0.02(+1.87%)
Oct 13, 2016 1.070 1.070 1.070 1.070 2,230 +0.01(+0.94%)
Oct 12, 2016 1.060 1.060 1.060 1.060 4,300 +0.00(+0.00%)
Oct 11, 2016 1.100 1.100 1.060 1.060 11,310 -0.06(-5.36%)
Oct 07, 2016 1.120 1.120 1.120 0 +0.07(+6.67%)
Oct 06, 2016 1.050 1.050 1.040 1.050 23,530 -0.04(-3.67%)
Oct 05, 2016 1.090 1.090 1.090 1.090 108 +0.00(+0.00%)
Oct 04, 2016 1.080 1.100 1.080 1.090 24,442 +0.02(+1.87%)
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.