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 (%)
May 31, 2016 1.110 1.170 1.100 1.100 126,999 -0.02(-1.79%)
May 30, 2016 1.150 1.150 1.110 1.120 150,150 -0.03(-2.61%)
May 27, 2016 1.160 1.160 1.110 1.150 421,441 -0.01(-0.86%)
May 26, 2016 1.160 1.180 1.140 1.160 136,800 +0.01(+0.87%)
May 25, 2016 1.200 1.200 1.150 1.150 31,600 -0.05(-4.17%)
May 24, 2016 1.180 1.200 1.100 1.200 132,250 -0.01(-0.83%)
May 20, 2016 1.210 1.210 1.210 0 +0.03(+2.54%)
May 19, 2016 1.170 1.230 1.170 1.180 37,100 +0.01(+0.85%)
May 18, 2016 1.180 1.230 1.170 1.170 7,500 -0.01(-0.85%)
May 17, 2016 1.210 1.240 1.180 1.180 79,700 -0.03(-2.48%)
May 16, 2016 1.200 1.220 1.190 1.210 249,524 +0.05(+4.31%)
May 13, 2016 1.150 1.170 1.140 1.160 462,055 +0.05(+4.50%)
May 12, 2016 1.160 1.320 1.110 1.110 560,888 +0.03(+2.78%)
May 11, 2016 1.100 1.100 1.080 1.080 9,800 +0.00(+0.00%)
May 10, 2016 1.140 1.140 1.080 1.080 33,928 -0.04(-3.57%)
May 09, 2016 1.130 1.130 1.120 1.120 6,500 +0.00(+0.00%)
May 06, 2016 1.150 1.150 1.100 1.120 9,000 -0.03(-2.61%)
May 05, 2016 1.150 1.150 1.100 1.150 11,000 +0.00(+0.00%)
May 04, 2016 1.210 1.220 1.130 1.150 36,313 +0.00(+0.00%)
May 03, 2016 1.160 1.210 1.140 1.150 20,232 -0.01(-0.86%)
May 02, 2016 1.220 1.230 1.160 1.160 36,136 -0.07(-5.69%)
Apr 29, 2016 1.230 1.230 1.230 1.230 350 +0.04(+3.36%)
Apr 28, 2016 1.270 1.270 1.190 1.190 13,060 -0.07(-5.56%)
Apr 27, 2016 1.240 1.290 1.230 1.260 29,857 +0.06(+5.00%)
Apr 26, 2016 1.240 1.250 1.190 1.200 22,550 -0.04(-3.23%)
Apr 25, 2016 1.250 1.250 1.220 1.240 15,100 +0.01(+0.81%)
Apr 22, 2016 1.230 1.230 1.220 1.230 6,500 +0.00(+0.00%)
Apr 21, 2016 1.220 1.230 1.220 1.230 950 -0.03(-2.38%)
Apr 20, 2016 1.240 1.260 1.210 1.260 16,425 +0.01(+0.80%)
Apr 19, 2016 1.250 1.250 1.250 1.250 14,559 +0.00(+0.00%)
Apr 18, 2016 1.250 1.260 1.250 1.250 57,600 +0.00(+0.00%)
Apr 15, 2016 1.250 1.250 1.250 1.250 25,900 +0.00(+0.00%)
Apr 14, 2016 1.250 1.250 1.230 1.250 32,400 +0.00(+0.00%)
Apr 13, 2016 1.250 1.250 1.240 1.250 25,030 -0.01(-0.79%)
Apr 12, 2016 1.290 1.300 1.250 1.260 21,222 -0.05(-3.82%)
Apr 11, 2016 1.330 1.330 1.250 1.310 31,775 +0.00(+0.00%)
Apr 08, 2016 1.280 1.350 1.280 1.310 168,153 +0.02(+1.55%)
Apr 07, 2016 1.280 1.300 1.260 1.290 50,200 +0.01(+0.78%)
Apr 06, 2016 1.230 1.280 1.220 1.280 32,525 +0.03(+2.40%)
Apr 05, 2016 1.240 1.300 1.240 1.250 32,000 -0.04(-3.10%)
Apr 04, 2016 1.270 1.290 1.270 1.290 14,336 +0.02(+1.57%)
Mar 31, 2016 1.270 1.270 1.270 0 -0.02(-1.55%)
Mar 30, 2016 1.270 1.290 1.220 1.290 21,100 +0.01(+0.78%)
Mar 29, 2016 1.240 1.280 1.240 1.280 11,300 +0.04(+3.23%)
Mar 28, 2016 1.260 1.270 1.240 1.240 6,300 -0.02(-1.59%)
Mar 24, 2016 1.260 1.260 1.260 0 +0.01(+0.80%)
Mar 23, 2016 1.250 1.250 1.250 1.250 5,000 -0.02(-1.57%)
Mar 22, 2016 1.250 1.270 1.250 1.270 18,320 +0.02(+1.60%)
Mar 21, 2016 1.250 1.270 1.250 1.250 25,450 +0.02(+1.63%)
Mar 18, 2016 1.230 1.250 1.220 1.230 35,500 +0.01(+0.82%)
Mar 17, 2016 1.220 1.250 1.220 1.220 32,700 +0.01(+0.83%)
Mar 16, 2016 1.210 1.210 1.210 1.210 4,025 +0.00(+0.00%)
Mar 15, 2016 1.160 1.210 1.160 1.210 6,200 +0.01(+0.83%)
Mar 14, 2016 1.210 1.240 1.200 1.200 20,520 -0.06(-4.76%)
Mar 11, 2016 1.240 1.260 1.220 1.260 56,700 +0.01(+0.80%)
Mar 10, 2016 1.160 1.250 1.160 1.250 143,736 +0.09(+7.76%)
Mar 09, 2016 1.110 1.160 1.110 1.160 11,200 +0.04(+3.57%)
Mar 08, 2016 1.160 1.160 1.120 1.120 19,740 -0.05(-4.27%)
Mar 07, 2016 1.120 1.200 1.090 1.170 213,480 +0.07(+6.36%)
Mar 04, 2016 1.190 1.190 1.100 1.100 54,215 -0.09(-7.56%)
Mar 03, 2016 1.200 1.200 1.170 1.190 15,550 -0.03(-2.46%)
Mar 02, 2016 1.180 1.220 1.170 1.220 775 +0.00(+0.00%)
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.