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 (%)
Mar 30, 2020 0.3100 0.3100 0.3100 0 -0.02(-6.06%)
Mar 27, 2020 0.2700 0.3300 0.2500 0.3300 58,000 +0.05(+20.00%)
Mar 26, 2020 0.2750 0.2750 0.2750 0.2750 2,500 +0.04(+14.58%)
Mar 24, 2020 0.2400 0.2400 0.2400 0 +0.04(+20.00%)
Mar 23, 2020 0.2100 0.2100 0.2000 0.2000 13,000 +0.01(+5.26%)
Mar 20, 2020 0.2000 0.2000 0.1900 0.1900 83,606 -0.01(-7.32%)
Mar 19, 2020 0.2150 0.2300 0.2050 0.2050 129,000 -0.02(-8.89%)
Mar 18, 2020 0.2100 0.2250 0.2100 0.2250 29,500 +0.02(+12.50%)
Mar 17, 2020 0.1900 0.2000 0.1900 0.2000 13,500 -0.01(-4.76%)
Mar 16, 2020 0.2100 0.2400 0.2050 0.2100 466,505 +0.00(+0.00%)
Mar 13, 2020 0.2100 0.2100 0.2100 0.2100 50,700 +0.00(+0.00%)
Mar 12, 2020 0.2100 0.2100 0.2100 0.2100 10,000 +0.00(+0.00%)
Mar 11, 2020 0.2500 0.2500 0.2100 0.2100 534,000 -0.04(-16.00%)
Mar 10, 2020 0.2800 0.2800 0.2500 0.2500 148,500 -0.01(-3.85%)
Mar 09, 2020 0.2600 0.2700 0.2600 0.2600 141,500 -0.01(-3.70%)
Mar 06, 2020 0.2800 0.2800 0.2600 0.2700 148,783 +0.01(+1.89%)
Mar 05, 2020 0.2850 0.2850 0.2650 0.2650 68,000 -0.04(-14.52%)
Mar 04, 2020 0.3400 0.3400 0.3100 0.3100 3,000 -0.01(-1.59%)
Mar 02, 2020 0.3150 0.3150 0.3150 0 +0.03(+8.62%)
Feb 28, 2020 0.3100 0.3200 0.2900 0.2900 263,000 -0.03(-7.94%)
Feb 27, 2020 0.3150 0.3150 0.3150 0.3150 14,000 -0.01(-1.56%)
Feb 26, 2020 0.3200 0.3200 0.3200 0.3200 21,000 -0.02(-4.48%)
Feb 25, 2020 0.3400 0.3400 0.3200 0.3350 45,967 -0.01(-1.47%)
Feb 24, 2020 0.3400 0.3400 0.3400 0.3400 10,000 -0.01(-2.86%)
Feb 21, 2020 0.3500 0.3500 0.3500 0.3500 2,250 -0.01(-2.78%)
Feb 20, 2020 0.3600 0.3600 0.3600 0.3600 3,020 -0.02(-5.26%)
Feb 19, 2020 0.3600 0.3900 0.3350 0.3800 123,200 +0.04(+10.14%)
Feb 18, 2020 0.3550 0.3550 0.3450 0.3450 46,500 -0.02(-5.48%)
Feb 13, 2020 0.3650 0.3650 0.3650 0 -0.01(-1.35%)
Feb 12, 2020 0.3600 0.3700 0.3600 0.3700 10,500 +0.00(+0.00%)
Feb 11, 2020 0.3800 0.3800 0.3700 0.3700 4,000 -0.01(-1.33%)
Feb 07, 2020 0.3750 0.3750 0.3750 0 -0.01(-1.32%)
Feb 06, 2020 0.3800 0.3800 0.3800 10 +0.00(+0.00%)
Feb 04, 2020 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Feb 03, 2020 0.3950 0.3950 0.3800 0.3800 20,000 -0.02(-5.00%)
Jan 31, 2020 0.4000 0.4000 0.4000 0.4000 2,500 +0.00(+0.00%)
Jan 30, 2020 0.4000 0.4000 0.4000 0.4000 12,500 +0.00(+0.00%)
Jan 29, 2020 0.4050 0.4100 0.4000 0.4000 6,147 -0.01(-1.23%)
Jan 28, 2020 0.4150 0.4150 0.4050 0.4050 12,104 -0.01(-3.57%)
Jan 27, 2020 0.4250 0.4250 0.4200 0.4200 9,500 +0.00(+0.00%)
Jan 24, 2020 0.4200 0.4200 0.4200 0.4200 7,000 -0.02(-3.45%)
Jan 23, 2020 0.4250 0.4350 0.4250 0.4350 9,050 +0.00(+0.00%)
Jan 22, 2020 0.4150 0.4350 0.4150 0.4350 25,074 +0.02(+3.57%)
Jan 21, 2020 0.4200 0.4200 0.4200 0.4200 5,001 +0.01(+2.44%)
Jan 20, 2020 0.4050 0.4100 0.4050 0.4100 4,000 +0.01(+2.50%)
Jan 16, 2020 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Jan 14, 2020 0.4100 0.4100 0.4100 0 -0.03(-5.75%)
Jan 13, 2020 0.4200 0.4350 0.4200 0.4350 7,500 +0.02(+3.57%)
Jan 10, 2020 0.4000 0.4200 0.4000 0.4200 18,505 +0.02(+5.00%)
Jan 09, 2020 0.4000 0.4000 0.4000 0.4000 4,000 +0.01(+2.56%)
Jan 08, 2020 0.4100 0.4150 0.3900 0.3900 32,070 -0.02(-4.88%)
Jan 07, 2020 0.4200 0.4200 0.4100 0.4100 12,500 -0.01(-1.20%)
Jan 06, 2020 0.4150 0.4200 0.4150 0.4150 32,340 +0.00(+0.00%)
Jan 03, 2020 0.4400 0.4400 0.4050 0.4150 52,500 -0.11(-20.19%)
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.