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 29, 2017 1.480 1.480 1.480 0 +0.10(+7.25%)
Dec 28, 2017 1.340 1.410 1.340 1.380 24,985 +0.04(+2.99%)
Dec 27, 2017 1.460 1.460 1.340 1.340 65,779 -0.04(-2.90%)
Dec 22, 2017 1.350 1.380 1.340 1.380 61,258 +0.01(+0.73%)
Dec 21, 2017 1.280 1.370 1.260 1.370 58,600 +0.08(+6.20%)
Dec 20, 2017 1.360 1.390 1.250 1.290 134,325 -0.07(-5.15%)
Dec 19, 2017 1.360 1.380 1.330 1.360 54,700 -0.03(-2.16%)
Dec 18, 2017 1.390 1.400 1.330 1.390 72,000 -0.01(-0.71%)
Dec 15, 2017 1.400 1.430 1.380 1.400 19,800 +0.00(+0.00%)
Dec 14, 2017 1.380 1.470 1.380 1.400 46,200 +0.05(+3.70%)
Dec 13, 2017 1.390 1.400 1.350 1.350 87,000 -0.03(-2.17%)
Dec 12, 2017 1.410 1.410 1.380 1.380 28,515 -0.02(-1.43%)
Dec 11, 2017 1.450 1.480 1.400 1.400 59,350 -0.04(-2.78%)
Dec 08, 2017 1.470 1.470 1.440 1.440 10,900 +0.01(+0.70%)
Dec 07, 2017 1.460 1.460 1.420 1.430 18,750 -0.05(-3.38%)
Dec 06, 2017 1.470 1.480 1.470 1.480 31,271 +0.02(+1.37%)
Dec 05, 2017 1.450 1.520 1.450 1.460 33,174 +0.01(+0.69%)
Dec 04, 2017 1.520 1.530 1.450 1.450 52,444 -0.06(-3.97%)
Dec 01, 2017 1.580 1.580 1.500 1.510 17,340 -0.09(-5.63%)
Nov 30, 2017 1.460 1.600 1.440 1.600 162,178 +0.09(+5.96%)
Nov 29, 2017 1.470 1.520 1.430 1.510 24,795 +0.06(+4.14%)
Nov 28, 2017 1.470 1.480 1.440 1.450 18,280 -0.04(-2.68%)
Nov 27, 2017 1.510 1.510 1.490 1.490 14,200 +0.00(+0.00%)
Nov 24, 2017 1.500 1.520 1.490 1.490 28,100 -0.01(-0.67%)
Nov 23, 2017 1.490 1.500 1.490 1.500 9,800 +0.02(+1.35%)
Nov 22, 2017 1.500 1.500 1.450 1.480 35,700 +0.03(+2.07%)
Nov 21, 2017 1.550 1.550 1.450 1.450 25,900 -0.06(-3.97%)
Nov 20, 2017 1.510 1.520 1.490 1.510 19,730 +0.04(+2.72%)
Nov 17, 2017 1.510 1.520 1.470 1.470 27,800 -0.02(-1.34%)
Nov 16, 2017 1.500 1.520 1.470 1.490 71,556 +0.03(+2.05%)
Nov 15, 2017 1.520 1.520 1.460 1.460 57,500 -0.06(-3.95%)
Nov 14, 2017 1.520 1.530 1.510 1.520 23,963 +0.01(+0.66%)
Nov 13, 2017 1.580 1.580 1.510 1.510 77,300 -0.06(-3.82%)
Nov 10, 2017 1.560 1.580 1.510 1.570 39,775 +0.02(+1.29%)
Nov 09, 2017 1.550 1.550 1.550 1.550 32,650 +0.01(+0.65%)
Nov 08, 2017 1.580 1.580 1.510 1.540 48,974 -0.01(-0.65%)
Nov 07, 2017 1.580 1.590 1.530 1.550 107,700 -0.04(-2.52%)
Nov 06, 2017 1.600 1.600 1.580 1.590 18,760 +0.01(+0.63%)
Nov 03, 2017 1.600 1.600 1.550 1.580 70,858 -0.05(-3.07%)
Nov 02, 2017 1.600 1.630 1.600 1.630 145,030 +0.03(+1.87%)
Nov 01, 2017 1.660 1.660 1.590 1.600 81,690 -0.05(-3.03%)
Oct 31, 2017 1.630 1.650 1.580 1.650 150,128 +0.05(+3.12%)
Oct 30, 2017 1.640 1.640 1.600 1.600 76,960 -0.02(-1.23%)
Oct 27, 2017 1.610 1.660 1.610 1.620 80,853 +0.03(+1.89%)
Oct 26, 2017 1.640 1.640 1.590 1.590 26,000 -0.06(-3.64%)
Oct 25, 2017 1.590 1.650 1.590 1.650 51,550 +0.07(+4.43%)
Oct 24, 2017 1.590 1.640 1.580 1.580 54,500 -0.01(-0.63%)
Oct 23, 2017 1.600 1.600 1.590 1.590 24,350 +0.00(+0.00%)
Oct 20, 2017 1.610 1.620 1.590 1.590 7,650 +0.00(+0.00%)
Oct 19, 2017 1.610 1.640 1.590 1.590 44,820 -0.01(-0.63%)
Oct 18, 2017 1.590 1.600 1.570 1.600 26,200 +0.02(+1.27%)
Oct 17, 2017 1.610 1.610 1.560 1.580 162,824 -0.02(-1.25%)
Oct 16, 2017 1.640 1.640 1.590 1.600 161,500 -0.04(-2.44%)
Oct 13, 2017 1.630 1.670 1.600 1.640 47,915 +0.03(+1.86%)
Oct 12, 2017 1.670 1.700 1.600 1.610 116,662 -0.07(-4.17%)
Oct 11, 2017 1.620 1.680 1.620 1.680 233,040 +0.06(+3.70%)
Oct 10, 2017 1.670 1.670 1.600 1.620 61,540 -0.03(-1.82%)
Oct 06, 2017 1.590 1.650 1.590 1.650 46,815 +0.05(+3.12%)
Oct 05, 2017 1.590 1.610 1.580 1.600 17,300 +0.00(+0.00%)
Oct 04, 2017 1.610 1.610 1.590 1.600 16,100 +0.00(+0.00%)
Oct 03, 2017 1.630 1.630 1.600 1.600 61,400 -0.03(-1.84%)
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.