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 29, 2020 0.2800 0.2900 0.2800 0.2900 31,004 +0.01(+3.57%)
May 28, 2020 0.2800 0.2800 0.2800 50 +0.00(+0.00%)
May 27, 2020 0.2800 0.2800 0.2800 0.2800 11,039 +0.02(+5.66%)
May 26, 2020 0.2550 0.2800 0.2550 0.2650 284,300 +0.03(+10.42%)
May 25, 2020 0.2400 0.2400 0.2400 0.2400 4,500 +0.01(+6.67%)
May 22, 2020 0.2300 0.2350 0.2200 0.2250 139,604 -0.02(-8.16%)
May 21, 2020 0.2450 0.2500 0.2450 0.2450 11,500 -0.01(-2.00%)
May 20, 2020 0.2250 0.2500 0.2250 0.2500 71,220 +0.00(+0.00%)
May 19, 2020 0.2500 0.2500 0.2500 0.2500 1,142 +0.01(+4.17%)
May 14, 2020 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
May 13, 2020 0.2450 0.2450 0.2450 0.2450 6,700 -0.03(-10.91%)
May 12, 2020 0.2750 0.2750 0.2750 0.2750 5,000 +0.00(+0.00%)
May 11, 2020 0.2750 0.2750 0.2750 0.2750 8,000 +0.01(+1.85%)
May 08, 2020 0.2400 0.2700 0.2300 0.2700 13,613 +0.04(+17.39%)
May 07, 2020 0.2500 0.2700 0.2300 0.2300 19,530 -0.05(-17.86%)
May 06, 2020 0.2800 0.2800 0.2800 300 +0.00(+0.00%)
May 04, 2020 0.2800 0.2800 0.2800 0 +0.05(+19.15%)
Apr 30, 2020 0.2350 0.2350 0.2350 0 -0.05(-16.07%)
Apr 29, 2020 0.2700 0.2800 0.2700 0.2800 15,205 +0.04(+14.29%)
Apr 28, 2020 0.2350 0.2700 0.2350 0.2450 52,989 +0.02(+8.89%)
Apr 27, 2020 0.2500 0.2500 0.2200 0.2250 66,817 -0.05(-16.67%)
Apr 24, 2020 0.2700 0.2700 0.2700 0.2700 10,100 +0.02(+5.88%)
Apr 22, 2020 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Apr 21, 2020 0.2700 0.2700 0.2500 0.2500 14,100 +0.00(+0.00%)
Apr 20, 2020 0.2500 0.2500 0.2500 10 +0.00(+0.00%)
Apr 17, 2020 0.2500 0.2500 0.2500 6 +0.00(+0.00%)
Apr 16, 2020 0.2500 0.2500 0.2500 0.2500 1,005 -0.05(-16.67%)
Apr 15, 2020 0.3000 0.3000 0.3000 205 +0.00(+0.00%)
Apr 14, 2020 0.3000 0.3000 0.3000 0.3000 600 +0.00(+0.00%)
Apr 09, 2020 0.3000 0.3000 0.3000 0 +0.05(+22.45%)
Apr 08, 2020 0.2450 0.2450 0.2450 0.2450 5,249 +0.01(+4.26%)
Apr 02, 2020 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Apr 01, 2020 0.2550 0.2550 0.2400 0.2400 25,500 -0.07(-22.58%)
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%)
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.