Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nanotech Security Corp (OP: NTSFF )

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 (%)
Sep 30, 2016 0.8440 0.8500 0.8440 0.8500 3,000 +0.05(+6.77%)
Sep 29, 2016 0.7699 0.8380 0.7293 0.7961 15,520 +0.01(+0.80%)
Sep 28, 2016 0.8100 0.8100 0.7800 0.7898 9,500 +0.03(+4.20%)
Sep 27, 2016 0.7580 0.7580 0.7580 0.7580 0 +0.00(+0.00%)
Sep 26, 2016 0.7850 0.7850 0.7580 0.7580 8,000 -0.03(-4.05%)
Sep 23, 2016 0.7900 0.7900 0.7900 0.7900 9,400 -0.01(-0.63%)
Sep 21, 2016 0.7950 0.7950 0.7950 0 -0.02(-2.45%)
Sep 16, 2016 0.8150 0.8150 0.8150 0 -0.03(-3.18%)
Sep 15, 2016 0.8000 0.8418 0.8000 0.8418 5,500 +0.00(+0.29%)
Sep 14, 2016 0.8394 0.8394 0.8394 0.8394 6,000 -0.01(-1.25%)
Sep 13, 2016 0.8549 0.8600 0.8475 0.8500 11,358 -0.01(-1.16%)
Sep 12, 2016 0.8600 0.8600 0.8600 0.8600 800 -0.06(-6.52%)
Sep 09, 2016 0.9200 0.9200 0.9200 0.9200 500 +0.07(+8.27%)
Sep 07, 2016 0.8497 0.8497 0.8497 0 -0.01(-1.20%)
Sep 06, 2016 0.8532 0.8600 0.8532 0.8600 9,500 -0.01(-1.70%)
Sep 02, 2016 0.8749 0.8749 0.8749 0 +0.06(+7.88%)
Sep 01, 2016 0.7976 0.8110 0.7976 0.8110 22,500 +0.01(+1.82%)
Aug 31, 2016 0.7965 0.7965 0.7965 0.7965 20,000 -0.00(-0.44%)
Aug 24, 2016 0.8000 0.8000 0.8000 0 +0.02(+2.97%)
Aug 23, 2016 0.7769 0.7769 0.7769 0.7769 600 -0.05(-6.60%)
Aug 22, 2016 0.8400 0.8400 0.7989 0.8318 32,500 +0.03(+3.97%)
Aug 19, 2016 0.8000 0.8000 0.8000 0.8000 2,000 -0.00(-0.50%)
Aug 18, 2016 0.8100 0.8342 0.8040 0.8040 6,950 -0.03(-3.13%)
Aug 17, 2016 0.8300 0.8300 0.8300 0.8300 2,200 +0.01(+1.34%)
Aug 16, 2016 0.8190 0.8190 0.8190 0.8190 900 +0.01(+1.26%)
Aug 15, 2016 0.8088 0.8088 0.8088 0.8088 3,819 -0.07(-7.54%)
Aug 11, 2016 0.8748 0.8748 0.8748 0 -0.00(-0.49%)
Aug 10, 2016 0.8638 0.8791 0.8638 0.8791 10,000 +0.06(+7.40%)
Aug 09, 2016 0.8200 0.8276 0.8185 0.8185 4,000 -0.04(-4.83%)
Aug 08, 2016 0.8600 0.8600 0.8600 0.8600 400 +0.02(+2.11%)
Aug 05, 2016 0.8200 0.8860 0.8200 0.8422 51,619 -0.02(-2.07%)
Aug 04, 2016 0.9000 0.9000 0.8450 0.8600 11,100 -0.02(-2.64%)
Aug 03, 2016 0.8992 0.9069 0.8757 0.8833 9,500 -0.02(-1.86%)
Aug 02, 2016 0.9124 0.9124 0.8934 0.9000 7,499 +0.02(+2.55%)
Jul 29, 2016 0.8776 0.8776 0.8776 0 -0.00(-0.17%)
Jul 28, 2016 0.8791 0.8791 0.8791 0.8791 1,043 -0.00(-0.37%)
Jul 26, 2016 0.8824 0.8824 0.8824 0 +0.01(+1.43%)
Jul 25, 2016 0.9000 0.9000 0.8700 0.8700 4,650 -0.04(-4.40%)
Jul 22, 2016 0.9140 0.9217 0.8932 0.9100 5,800 +0.00(+0.30%)
Jul 21, 2016 0.9100 0.9460 0.9051 0.9073 61,650 -0.02(-1.81%)
Jul 20, 2016 0.9240 0.9240 0.9240 0.9240 10,000 +0.00(+0.40%)
Jul 18, 2016 0.9203 0.9203 0.9203 0 -0.01(-1.04%)
Jul 15, 2016 0.9200 0.9400 0.9200 0.9300 58,500 +0.00(+0.19%)
Jul 14, 2016 0.8900 0.9400 0.8900 0.9282 28,400 +0.04(+4.29%)
Jul 12, 2016 0.8900 0.8900 0.8900 0 +0.02(+1.97%)
Jul 11, 2016 0.8800 0.8800 0.8700 0.8728 10,010 +0.00(+0.24%)
Jul 08, 2016 0.8500 0.8708 0.8500 0.8707 5,400 +0.03(+3.25%)
Jul 07, 2016 0.8371 0.8433 0.8100 0.8433 6,000 -0.03(-3.07%)
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.