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, 2018 1.010 1.010 1.010 0 +0.04(+4.12%)
Aug 30, 2018 0.9700 0.9700 0.9700 0.9700 5,400 +0.00(+0.00%)
Aug 29, 2018 0.9900 0.9900 0.9700 0.9700 18,408 -0.03(-3.00%)
Aug 28, 2018 1.010 1.010 0.9700 1.000 8,000 +0.03(+3.09%)
Aug 27, 2018 0.9600 1.010 0.9600 0.9700 29,800 +0.00(+0.00%)
Aug 24, 2018 0.9600 0.9700 0.9400 0.9700 11,460 +0.02(+2.11%)
Aug 23, 2018 0.9300 0.9500 0.9300 0.9500 12,500 +0.02(+2.15%)
Aug 22, 2018 0.9800 0.9800 0.9300 0.9300 25,900 -0.04(-4.12%)
Aug 21, 2018 0.9500 0.9800 0.9400 0.9700 45,000 +0.02(+2.11%)
Aug 20, 2018 0.9600 0.9600 0.9500 0.9500 12,050 -0.02(-2.06%)
Aug 17, 2018 0.9500 0.9800 0.9500 0.9700 13,500 +0.02(+2.11%)
Aug 16, 2018 0.9500 0.9500 0.9400 0.9500 4,000 +0.00(+0.00%)
Aug 15, 2018 0.9500 0.9500 0.9300 0.9500 18,750 +0.00(+0.00%)
Aug 14, 2018 0.9700 0.9800 0.9500 0.9500 19,300 -0.05(-5.00%)
Aug 13, 2018 0.9200 1.060 0.9200 1.000 45,300 +0.09(+9.89%)
Aug 10, 2018 0.9900 1.000 0.8100 0.9100 322,477 -0.11(-10.78%)
Aug 09, 2018 1.040 1.060 0.9800 1.020 39,986 -0.04(-3.77%)
Aug 08, 2018 1.100 1.100 1.050 1.060 26,000 -0.03(-2.75%)
Aug 07, 2018 1.080 1.100 1.080 1.090 10,490 +0.00(+0.00%)
Aug 03, 2018 1.090 1.090 1.090 0 +0.01(+0.93%)
Aug 02, 2018 1.110 1.110 1.080 1.080 11,900 -0.03(-2.70%)
Aug 01, 2018 1.090 1.120 1.090 1.110 42,199 +0.01(+0.91%)
Jul 31, 2018 1.090 1.110 1.090 1.100 14,000 +0.02(+1.85%)
Jul 30, 2018 1.130 1.130 1.050 1.080 21,199 -0.05(-4.42%)
Jul 27, 2018 1.130 1.130 1.120 1.130 12,532 +0.02(+1.80%)
Jul 26, 2018 1.110 1.110 1.110 1.110 4,300 +0.01(+0.91%)
Jul 25, 2018 1.110 1.110 1.100 1.100 10,100 +0.00(+0.00%)
Jul 24, 2018 1.130 1.130 1.100 1.100 34,000 -0.03(-2.65%)
Jul 23, 2018 1.110 1.140 1.100 1.130 16,100 +0.02(+1.80%)
Jul 20, 2018 1.110 1.110 1.100 1.110 34,088 -0.01(-0.89%)
Jul 19, 2018 1.120 1.130 1.110 1.120 98,136 -0.02(-1.75%)
Jul 18, 2018 1.140 1.140 1.120 1.140 19,500 +0.00(+0.00%)
Jul 17, 2018 1.160 1.160 1.140 1.140 6,860 -0.01(-0.87%)
Jul 16, 2018 1.170 1.170 1.150 1.150 29,500 -0.02(-1.71%)
Jul 13, 2018 1.170 1.170 1.170 1.170 5,330 +0.00(+0.00%)
Jul 12, 2018 1.170 1.190 1.170 1.170 4,175 +0.00(+0.00%)
Jul 11, 2018 1.160 1.170 1.150 1.170 14,900 +0.01(+0.86%)
Jul 10, 2018 1.160 1.160 1.140 1.160 20,300 +0.00(+0.00%)
Jul 09, 2018 1.160 1.170 1.140 1.160 33,410 +0.00(+0.00%)
Jul 06, 2018 1.150 1.160 1.150 1.160 2,200 +0.00(+0.00%)
Jul 05, 2018 1.170 1.170 1.150 1.160 14,060 +0.00(+0.00%)
Jul 04, 2018 1.160 1.160 1.160 1.160 1,850 +0.00(+0.00%)
Jul 03, 2018 1.150 1.160 1.150 1.160 4,500 +0.00(+0.00%)
Jun 29, 2018 1.160 1.160 1.160 0 -0.04(-3.33%)
Jun 28, 2018 1.210 1.210 1.180 1.200 16,900 +0.02(+1.69%)
Jun 27, 2018 1.220 1.220 1.180 1.180 23,445 -0.02(-1.67%)
Jun 26, 2018 1.180 1.230 1.170 1.200 94,615 +0.02(+1.69%)
Jun 25, 2018 1.200 1.200 1.170 1.180 31,900 -0.02(-1.67%)
Jun 22, 2018 1.260 1.270 1.200 1.200 61,100 -0.05(-4.00%)
Jun 21, 2018 1.260 1.260 1.240 1.250 23,250 +0.00(+0.00%)
Jun 20, 2018 1.180 1.250 1.180 1.250 72,595 +0.05(+4.17%)
Jun 19, 2018 1.170 1.200 1.170 1.200 24,830 +0.02(+1.69%)
Jun 18, 2018 1.190 1.200 1.180 1.180 18,940 -0.01(-0.84%)
Jun 15, 2018 1.180 1.190 1.170 1.190 10,000 +0.00(+0.00%)
Jun 14, 2018 1.140 1.190 1.140 1.190 23,600 +0.04(+3.48%)
Jun 13, 2018 1.150 1.170 1.150 1.150 8,200 +0.00(+0.00%)
Jun 12, 2018 1.190 1.190 1.130 1.150 158,550 -0.04(-3.36%)
Jun 11, 2018 1.180 1.190 1.150 1.190 348,100 +0.04(+3.48%)
Jun 08, 2018 1.140 1.160 1.140 1.150 30,800 +0.03(+2.68%)
Jun 07, 2018 1.120 1.130 1.120 1.120 6,500 +0.00(+0.00%)
Jun 06, 2018 1.130 1.170 1.120 1.120 45,015 -0.03(-2.61%)
Jun 05, 2018 1.190 1.200 1.090 1.150 117,380 -0.02(-1.71%)
Jun 04, 2018 1.180 1.210 1.170 1.170 16,900 -0.01(-0.85%)
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.