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 (%)
Feb 29, 2012 1.190 1.190 1.190 1.190 1,500 +0.00(+0.00%)
Feb 28, 2012 1.190 1.190 1.190 0 +0.00(+0.00%)
Feb 27, 2012 1.190 1.190 1.190 1.190 4,500 +0.01(+0.85%)
Feb 24, 2012 1.180 1.180 1.180 1.180 4,000 -0.07(-5.60%)
Feb 23, 2012 1.150 1.250 1.150 1.250 33,000 +0.14(+12.61%)
Feb 22, 2012 1.200 1.200 1.100 1.110 21,500 -0.09(-7.50%)
Feb 21, 2012 1.140 1.200 1.140 1.200 8,200 +0.07(+6.19%)
Feb 17, 2012 1.130 1.130 1.130 0 +0.01(+0.89%)
Feb 16, 2012 1.200 1.200 1.060 1.120 15,601 -0.08(-6.67%)
Feb 15, 2012 1.200 1.200 1.200 1.200 6,836 +0.03(+2.56%)
Feb 14, 2012 1.170 1.170 1.120 1.170 16,200 +0.07(+6.36%)
Feb 13, 2012 1.060 1.160 1.060 1.100 21,715 -0.02(-1.79%)
Feb 10, 2012 1.100 1.120 1.100 1.120 12,700 -0.03(-2.61%)
Feb 09, 2012 1.170 1.170 1.150 1.150 4,300 -0.06(-4.96%)
Feb 08, 2012 1.190 1.210 1.190 1.210 6,100 +0.05(+4.31%)
Feb 07, 2012 1.160 1.160 1.160 0 +0.00(+0.00%)
Feb 06, 2012 1.160 1.160 1.160 1.160 8,000 -0.04(-3.33%)
Feb 03, 2012 1.200 1.200 1.200 1.200 7,400 +0.02(+1.69%)
Feb 02, 2012 1.180 1.180 1.180 1.180 11,500 -0.09(-7.09%)
Feb 01, 2012 1.200 1.270 1.200 1.270 24,900 +0.12(+10.43%)
Jan 31, 2012 1.150 1.150 1.150 1.150 5,000 -0.05(-4.17%)
Jan 30, 2012 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jan 27, 2012 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jan 26, 2012 1.120 1.200 1.120 1.200 36,524 +0.08(+7.14%)
Jan 25, 2012 1.160 1.160 1.090 1.120 20,600 -0.12(-9.68%)
Jan 24, 2012 1.200 1.240 1.200 1.240 2,100 +0.04(+3.33%)
Jan 23, 2012 1.270 1.270 1.200 1.200 6,600 -0.08(-6.25%)
Jan 20, 2012 1.180 1.280 1.180 1.280 26,020 +0.15(+13.27%)
Jan 19, 2012 1.090 1.130 1.090 1.130 53,400 +0.04(+3.67%)
Jan 18, 2012 1.080 1.090 1.080 1.090 6,926 +0.04(+3.81%)
Jan 17, 2012 1.070 1.070 1.050 1.050 9,964 +0.00(+0.00%)
Jan 16, 2012 1.050 1.050 1.050 1.050 2,150 +0.00(+0.00%)
Jan 13, 2012 1.040 1.050 1.040 1.050 8,700 +0.02(+1.94%)
Jan 12, 2012 1.050 1.050 1.020 1.030 22,991 +0.00(+0.00%)
Jan 11, 2012 1.030 1.030 1.030 1.030 3,500 +0.01(+0.98%)
Jan 10, 2012 1.020 1.020 1.020 0 +0.00(+0.00%)
Jan 09, 2012 1.010 1.020 1.010 1.020 13,600 +0.02(+2.00%)
Jan 06, 2012 1.000 1.010 1.000 1.000 20,250 +0.03(+3.09%)
Jan 05, 2012 1.010 1.010 0.9700 0.9700 4,620 -0.05(-4.90%)
Jan 04, 2012 1.010 1.030 1.000 1.020 29,380 +0.00(+0.00%)
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%)
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.