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 (%)
Sep 30, 2020 0.5000 0.5000 0.4600 0.4600 103,721 -0.03(-6.12%)
Sep 29, 2020 0.4900 0.4900 0.4900 0.4900 52,000 +0.01(+2.08%)
Sep 28, 2020 0.4800 0.4800 0.4800 0.4800 1,493 -0.02(-4.00%)
Sep 25, 2020 0.4550 0.5900 0.4500 0.5000 189,009 +0.11(+29.87%)
Sep 24, 2020 0.3700 0.4600 0.3700 0.3850 207,058 +0.01(+2.67%)
Sep 23, 2020 0.4100 0.4150 0.3750 0.3750 40,963 -0.01(-1.32%)
Sep 22, 2020 0.3800 0.4500 0.3800 0.3800 131,993 +0.00(+0.00%)
Sep 21, 2020 0.3550 0.3800 0.3550 0.3800 1,046,316 +0.04(+10.14%)
Sep 18, 2020 0.3450 0.3450 0.3450 0.3450 25,000 +0.00(+0.00%)
Sep 17, 2020 0.3550 0.3550 0.3450 0.3450 1,800 -0.01(-1.43%)
Sep 16, 2020 0.3500 0.3500 0.3500 0.3500 12,000 +0.01(+2.94%)
Sep 15, 2020 0.3550 0.3600 0.3400 0.3400 78,637 -0.01(-2.86%)
Sep 14, 2020 0.3650 0.3950 0.3500 0.3500 97,665 -0.01(-2.78%)
Sep 11, 2020 0.3600 0.3600 0.3600 0.3600 1,000 -0.04(-10.00%)
Sep 10, 2020 0.3900 0.4000 0.3900 0.4000 15,500 +0.05(+12.68%)
Sep 09, 2020 0.3600 0.3600 0.3550 0.3550 4,611 -0.04(-8.97%)
Sep 08, 2020 0.3900 0.3900 0.3900 0.3900 6,000 +0.01(+2.63%)
Sep 04, 2020 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Sep 03, 2020 0.3750 0.3800 0.3700 0.3800 51,500 +0.03(+7.04%)
Sep 02, 2020 0.3400 0.3650 0.3400 0.3550 71,520 +0.04(+12.70%)
Sep 01, 2020 0.3050 0.3150 0.3050 0.3150 11,500 +0.00(+0.00%)
Aug 28, 2020 0.3150 0.3150 0.3150 0 +0.01(+3.28%)
Aug 27, 2020 0.3050 0.3050 0.3050 111 +0.00(+0.00%)
Aug 26, 2020 0.3050 0.3050 0.3050 0.3050 1,000 -0.03(-7.58%)
Aug 20, 2020 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Aug 19, 2020 0.3300 0.3300 0.3300 403 +0.00(+0.00%)
Aug 18, 2020 0.3300 0.3300 0.3300 25 +0.00(+0.00%)
Aug 17, 2020 0.3300 0.3300 0.3300 300 +0.00(+0.00%)
Aug 11, 2020 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Aug 10, 2020 0.3300 0.3300 0.3300 180 +0.00(+0.00%)
Aug 07, 2020 0.3700 0.3700 0.3300 0.3300 47,500 +0.02(+6.45%)
Aug 06, 2020 0.3100 0.3100 0.3100 0.3100 1,000 +0.00(+0.00%)
Aug 05, 2020 0.3850 0.3850 0.3100 0.3100 25,550 -0.03(-8.82%)
Aug 04, 2020 0.2800 0.3400 0.2800 0.3400 17,225 +0.06(+19.30%)
Jul 30, 2020 0.2850 0.2850 0.2850 0 +0.01(+5.56%)
Jul 27, 2020 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Jul 23, 2020 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jul 22, 2020 0.2900 0.2900 0.2900 0.2900 1,000 +0.01(+3.57%)
Jul 21, 2020 0.2800 0.2800 0.2800 0.2800 693 -0.03(-9.68%)
Jul 17, 2020 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jul 15, 2020 0.3100 0.3100 0.3100 0 +0.02(+6.90%)
Jul 10, 2020 0.2900 0.2900 0.2900 0 -0.02(-6.45%)
Jul 09, 2020 0.2650 0.3100 0.2650 0.3100 9,137 +0.01(+3.33%)
Jul 08, 2020 0.3000 0.3000 0.3000 0.3000 16,500 -0.01(-3.23%)
Jul 07, 2020 0.3150 0.3150 0.3100 0.3100 9,050 +0.01(+3.33%)
Jul 06, 2020 0.2600 0.3000 0.2600 0.3000 19,700 +0.02(+7.14%)
Jul 03, 2020 0.2800 0.2800 0.2800 0.2800 500 +0.01(+3.70%)
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.