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 (%)
Aug 31, 2017 1.370 1.400 1.360 1.360 49,027 +0.00(+0.00%)
Aug 30, 2017 1.350 1.360 1.350 1.360 92,230 +0.01(+0.74%)
Aug 29, 2017 1.330 1.350 1.320 1.350 57,915 +0.03(+2.27%)
Aug 28, 2017 1.360 1.360 1.320 1.320 16,500 -0.04(-2.94%)
Aug 25, 2017 1.380 1.380 1.350 1.360 12,200 +0.00(+0.00%)
Aug 24, 2017 1.340 1.400 1.330 1.360 37,000 +0.01(+0.74%)
Aug 23, 2017 1.400 1.400 1.340 1.350 47,800 -0.05(-3.57%)
Aug 22, 2017 1.400 1.400 1.400 1.400 3,000 +0.00(+0.00%)
Aug 21, 2017 1.390 1.420 1.390 1.400 23,200 +0.02(+1.45%)
Aug 18, 2017 1.380 1.390 1.370 1.380 15,900 +0.00(+0.00%)
Aug 17, 2017 1.380 1.380 1.370 1.380 35,550 -0.01(-0.72%)
Aug 16, 2017 1.380 1.400 1.380 1.390 9,892 +0.02(+1.46%)
Aug 15, 2017 1.340 1.400 1.310 1.370 35,577 +0.03(+2.24%)
Aug 14, 2017 1.380 1.410 1.330 1.340 64,850 -0.05(-3.60%)
Aug 11, 2017 1.370 1.400 1.330 1.390 79,255 +0.03(+2.21%)
Aug 10, 2017 1.390 1.390 1.360 1.360 12,550 -0.04(-2.86%)
Aug 09, 2017 1.410 1.410 1.390 1.400 124,700 +0.00(+0.00%)
Aug 08, 2017 1.440 1.440 1.400 1.400 27,300 -0.05(-3.45%)
Aug 04, 2017 1.360 1.460 1.350 1.450 349,937 +0.13(+9.85%)
Aug 03, 2017 1.330 1.330 1.310 1.320 38,470 +0.00(+0.00%)
Aug 02, 2017 1.290 1.320 1.290 1.320 67,500 +0.04(+3.13%)
Aug 01, 2017 1.300 1.300 1.280 1.280 14,700 -0.02(-1.54%)
Jul 31, 2017 1.270 1.300 1.270 1.300 15,560 +0.03(+2.36%)
Jul 28, 2017 1.260 1.270 1.260 1.270 13,600 +0.02(+1.60%)
Jul 27, 2017 1.260 1.260 1.250 1.250 34,780 +0.00(+0.00%)
Jul 26, 2017 1.260 1.260 1.250 1.250 35,500 +0.00(+0.00%)
Jul 25, 2017 1.250 1.260 1.240 1.250 17,000 +0.01(+0.81%)
Jul 24, 2017 1.250 1.270 1.240 1.240 21,200 +0.00(+0.00%)
Jul 21, 2017 1.270 1.270 1.240 1.240 43,738 -0.06(-4.62%)
Jul 20, 2017 1.280 1.300 1.270 1.300 62,700 +0.03(+2.36%)
Jul 19, 2017 1.270 1.270 1.270 1.270 500 +0.00(+0.00%)
Jul 18, 2017 1.260 1.270 1.250 1.270 11,900 -0.02(-1.55%)
Jul 17, 2017 1.260 1.290 1.250 1.290 16,100 +0.04(+3.20%)
Jul 14, 2017 1.250 1.250 1.250 1.250 53,000 -0.02(-1.57%)
Jul 13, 2017 1.270 1.270 1.270 1.270 11,300 +0.00(+0.00%)
Jul 12, 2017 1.250 1.270 1.250 1.270 93,900 +0.02(+1.60%)
Jul 11, 2017 1.250 1.250 1.250 1.250 134,122 +0.00(+0.00%)
Jul 10, 2017 1.250 1.250 1.240 1.250 15,500 +0.01(+0.81%)
Jul 07, 2017 1.250 1.250 1.240 1.240 1,125 -0.02(-1.59%)
Jul 06, 2017 1.270 1.280 1.260 1.260 8,800 -0.01(-0.79%)
Jul 05, 2017 1.270 1.270 1.270 1.270 6,350 +0.01(+0.79%)
Jul 04, 2017 1.260 1.260 1.260 1.260 3,800 +0.00(+0.00%)
Jul 03, 2017 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Jun 30, 2017 1.270 1.270 1.260 1.260 10,000 -0.01(-0.79%)
Jun 29, 2017 1.240 1.270 1.240 1.270 37,800 +0.01(+0.79%)
Jun 28, 2017 1.250 1.270 1.240 1.260 34,400 +0.01(+0.80%)
Jun 27, 2017 1.290 1.290 1.250 1.250 18,805 -0.03(-2.34%)
Jun 26, 2017 1.300 1.300 1.250 1.280 73,900 +0.03(+2.40%)
Jun 23, 2017 1.240 1.280 1.230 1.250 30,980 +0.02(+1.63%)
Jun 22, 2017 1.260 1.290 1.230 1.230 26,755 -0.06(-4.65%)
Jun 21, 2017 1.330 1.350 1.270 1.290 74,998 -0.04(-3.01%)
Jun 20, 2017 1.320 1.350 1.320 1.330 69,420 +0.01(+0.76%)
Jun 19, 2017 1.300 1.320 1.300 1.320 4,013 +0.02(+1.54%)
Jun 16, 2017 1.290 1.300 1.290 1.300 5,500 +0.00(+0.00%)
Jun 15, 2017 1.300 1.300 1.270 1.300 52,180 -0.03(-2.26%)
Jun 14, 2017 1.260 1.330 1.260 1.330 57,925 +0.07(+5.56%)
Jun 13, 2017 1.270 1.270 1.240 1.260 20,100 -0.01(-0.79%)
Jun 12, 2017 1.300 1.300 1.270 1.270 9,400 -0.02(-1.55%)
Jun 09, 2017 1.290 1.310 1.250 1.290 40,875 +0.00(+0.00%)
Jun 08, 2017 1.280 1.310 1.280 1.290 19,100 +0.01(+0.78%)
Jun 07, 2017 1.270 1.300 1.260 1.280 20,900 -0.01(-0.78%)
Jun 06, 2017 1.270 1.290 1.260 1.290 13,700 +0.00(+0.00%)
Jun 05, 2017 1.280 1.290 1.280 1.290 2,140 +0.01(+0.78%)
Jun 02, 2017 1.270 1.330 1.250 1.280 108,825 +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.