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, 2021 0.5300 0.5700 0.5300 0.5700 11,354 +0.04(+7.55%)
May 28, 2021 0.5300 0.5300 0.5300 0.5300 3,776 +0.00(+0.00%)
May 27, 2021 0.5300 0.5300 0.5300 0.5300 20,544 +0.00(+0.00%)
May 26, 2021 0.5200 0.5300 0.5200 0.5300 9,459 +0.02(+3.92%)
May 25, 2021 0.5100 0.5100 0.5100 0.5100 1,292 +0.01(+2.00%)
May 21, 2021 0.5000 0.5000 0.5000 0 +0.01(+1.01%)
May 20, 2021 0.4950 0.4950 0.4950 0.4950 1,213 -0.01(-1.00%)
May 19, 2021 0.5000 0.5000 0.5000 0.5000 4,691 +0.00(+0.00%)
May 18, 2021 0.5000 0.5000 0.5000 0.5000 10,453 +0.00(+0.00%)
May 17, 2021 0.4700 0.5000 0.4700 0.5000 15,005 +0.03(+6.38%)
May 14, 2021 0.4900 0.4900 0.4700 0.4700 27,715 -0.01(-2.08%)
May 13, 2021 0.5200 0.5200 0.4800 0.4800 25,198 -0.04(-7.69%)
May 12, 2021 0.5200 0.5200 0.5200 0.5200 1,501 +0.00(+0.00%)
May 11, 2021 0.5400 0.5400 0.5000 0.5200 124,993 -0.03(-5.45%)
May 10, 2021 0.5400 0.5500 0.5400 0.5500 9,583 +0.01(+1.85%)
May 07, 2021 0.5400 0.5400 0.5400 0.5400 627 -0.01(-1.82%)
May 06, 2021 0.5400 0.5500 0.5400 0.5500 4,819 +0.01(+1.85%)
May 05, 2021 0.5600 0.5600 0.5400 0.5400 18,347 -0.02(-3.57%)
May 04, 2021 0.5700 0.5700 0.5500 0.5600 11,526 -0.01(-1.75%)
May 03, 2021 0.5800 0.5800 0.5700 0.5700 5,815 +0.00(+0.00%)
Apr 30, 2021 0.6000 0.6000 0.5600 0.5700 28,261 -0.03(-5.00%)
Apr 29, 2021 0.6100 0.6100 0.6000 0.6000 2,522 +0.00(+0.00%)
Apr 28, 2021 0.6000 0.6000 0.6000 0.6000 800 +0.02(+3.45%)
Apr 27, 2021 0.6100 0.6100 0.5800 0.5800 9,567 -0.02(-3.33%)
Apr 26, 2021 0.6000 0.6000 0.6000 0.6000 27,623 +0.00(+0.00%)
Apr 23, 2021 0.5900 0.6000 0.5800 0.6000 53,744 +0.02(+3.45%)
Apr 22, 2021 0.5600 0.5800 0.5600 0.5800 17,597 +0.01(+1.75%)
Apr 21, 2021 0.5900 0.5900 0.5700 0.5700 24,836 -0.02(-3.39%)
Apr 20, 2021 0.6000 0.6000 0.5800 0.5900 11,477 -0.01(-1.67%)
Apr 19, 2021 0.6000 0.6200 0.5900 0.6000 24,978 +0.01(+1.69%)
Apr 16, 2021 0.5800 0.5900 0.5700 0.5900 10,626 +0.02(+3.51%)
Apr 15, 2021 0.6000 0.6000 0.5700 0.5700 134,960 -0.01(-1.72%)
Apr 14, 2021 0.5900 0.5900 0.5800 0.5800 3,588 -0.01(-1.69%)
Apr 13, 2021 0.6000 0.6000 0.5900 0.5900 2,548 +0.00(+0.00%)
Apr 12, 2021 0.5700 0.5900 0.5700 0.5900 14,925 +0.01(+1.72%)
Apr 09, 2021 0.6000 0.6000 0.5800 0.5800 11,928 -0.02(-3.33%)
Apr 08, 2021 0.6200 0.6300 0.5900 0.6000 34,001 -0.01(-1.64%)
Apr 07, 2021 0.6000 0.6400 0.5700 0.6100 107,608 +0.02(+3.39%)
Apr 06, 2021 0.6400 0.6400 0.5900 0.5900 26,582 -0.05(-7.81%)
Apr 05, 2021 0.6300 0.6400 0.6000 0.6400 19,316 +0.01(+1.59%)
Apr 01, 2021 0.6300 0.6300 0.6300 0 +0.01(+1.61%)
Mar 31, 2021 0.6400 0.6400 0.6100 0.6200 18,033 -0.02(-3.13%)
Mar 30, 2021 0.6500 0.6500 0.6400 0.6400 2,234 -0.01(-1.54%)
Mar 29, 2021 0.6400 0.7000 0.6100 0.6500 50,919 +0.01(+1.56%)
Mar 26, 2021 0.6500 0.6500 0.6400 0.6400 7,005 -0.01(-1.54%)
Mar 25, 2021 0.6300 0.6500 0.5900 0.6500 35,502 +0.02(+3.17%)
Mar 24, 2021 0.6300 0.6300 0.6250 0.6300 4,592 +0.01(+1.61%)
Mar 23, 2021 0.6600 0.6600 0.5900 0.6200 59,901 -0.04(-6.06%)
Mar 22, 2021 0.6600 0.6700 0.6600 0.6600 30,826 +0.00(+0.00%)
Mar 19, 2021 0.6700 0.6700 0.6600 0.6600 8,633 +0.00(+0.00%)
Mar 18, 2021 0.6500 0.6600 0.6400 0.6600 117,723 +0.02(+3.13%)
Mar 17, 2021 0.6400 0.6600 0.6300 0.6400 28,650 -0.01(-1.54%)
Mar 16, 2021 0.6300 0.6500 0.6200 0.6500 44,299 +0.01(+1.56%)
Mar 15, 2021 0.6500 0.6500 0.6400 0.6400 9,469 +0.00(+0.00%)
Mar 12, 2021 0.6500 0.6500 0.6300 0.6400 13,643 +0.00(+0.00%)
Mar 11, 2021 0.6500 0.6500 0.6200 0.6400 26,716 +0.00(+0.00%)
Mar 10, 2021 0.6500 0.6600 0.6300 0.6400 13,414 -0.02(-3.03%)
Mar 09, 2021 0.6800 0.6800 0.6300 0.6600 50,840 +0.01(+1.54%)
Mar 08, 2021 0.6500 0.6500 0.6400 0.6500 61,706 +0.00(+0.00%)
Mar 05, 2021 0.6300 0.6500 0.6000 0.6500 82,320 +0.03(+4.84%)
Mar 04, 2021 0.6400 0.6500 0.6200 0.6200 18,059 -0.03(-4.62%)
Mar 03, 2021 0.6500 0.6500 0.6100 0.6500 108,859 +0.00(+0.00%)
Mar 02, 2021 0.6600 0.6600 0.6300 0.6500 73,847 +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.