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 (%)
May 31, 2016 0.8683 0.9000 0.8596 0.8596 132,400 -0.03(-3.42%)
May 27, 2016 0.8900 0.8900 0.8900 0 +0.00(+0.45%)
May 26, 2016 0.8828 0.8860 0.8828 0.8860 4,577 -0.00(-0.01%)
May 25, 2016 0.9151 0.9151 0.8856 0.8861 12,276 -0.03(-3.37%)
May 24, 2016 0.8500 0.9180 0.8490 0.9170 27,060 -0.01(-1.04%)
May 20, 2016 0.9266 0.9266 0.9266 0 -0.02(-1.75%)
May 19, 2016 0.8850 0.9431 0.8850 0.9431 4,664 +0.02(+1.71%)
May 18, 2016 0.9010 0.9272 0.9010 0.9272 4,000 -0.03(-3.11%)
May 17, 2016 0.9416 0.9585 0.9370 0.9570 20,300 +0.01(+1.57%)
May 16, 2016 0.9720 0.9740 0.9334 0.9422 42,600 +0.04(+4.69%)
May 13, 2016 0.8953 0.9200 0.8953 0.9000 4,115 -0.00(-0.13%)
May 12, 2016 0.9733 1.040 0.8930 0.9012 180,981 +0.06(+7.73%)
May 11, 2016 0.8365 0.8365 0.8365 0.8365 823 -0.11(-11.95%)
May 04, 2016 0.9500 0.9500 0.9500 0 -0.01(-0.66%)
May 03, 2016 0.9400 0.9563 0.9325 0.9563 10,000 -0.03(-3.17%)
May 02, 2016 1.020 1.020 0.9794 0.9876 10,000 -0.03(-3.10%)
Apr 28, 2016 1.019 1.019 1.019 0 -0.00(-0.08%)
Apr 27, 2016 1.020 1.020 1.020 1.020 25,000 +0.04(+4.31%)
Apr 14, 2016 0.9779 0.9779 0.9779 0 -0.04(-3.86%)
Apr 12, 2016 1.017 1.017 1.017 0 -0.00(-0.06%)
Apr 11, 2016 1.030 1.030 1.018 1.018 3,040 +0.00(+0.47%)
Apr 08, 2016 1.011 1.040 1.011 1.013 32,608 +0.02(+1.97%)
Apr 07, 2016 0.9880 1.000 0.9859 0.9934 20,000 +0.01(+1.37%)
Apr 06, 2016 0.9298 0.9800 0.9230 0.9800 13,364 -0.01(-1.11%)
Apr 05, 2016 0.9354 0.9910 0.9354 0.9910 27,000 -0.00(-0.35%)
Apr 04, 2016 0.9945 0.9945 0.9945 0.9945 850 +0.01(+1.24%)
Mar 31, 2016 0.9823 0.9823 0.9823 0 -0.02(-1.87%)
Mar 30, 2016 1.000 1.001 1.000 1.001 15,000 +0.02(+1.57%)
Mar 29, 2016 0.9591 0.9855 0.9591 0.9855 9,000 +0.02(+1.78%)
Mar 28, 2016 0.9600 0.9683 0.9600 0.9683 5,000 +0.01(+1.17%)
Mar 24, 2016 0.9571 0.9571 0.9571 0 -0.01(-1.44%)
Mar 22, 2016 0.9711 0.9711 0.9711 0 -0.01(-0.53%)
Mar 21, 2016 0.9628 0.9781 0.9628 0.9763 10,870 +0.03(+3.09%)
Mar 18, 2016 0.9405 0.9500 0.9405 0.9470 9,600 +0.00(+0.23%)
Mar 17, 2016 0.9418 0.9448 0.9418 0.9448 5,400 +0.03(+3.54%)
Mar 16, 2016 0.9125 0.9125 0.9125 0.9125 200 +0.00(+0.13%)
Mar 15, 2016 0.8626 0.9113 0.8626 0.9113 5,600 -0.03(-3.06%)
Mar 14, 2016 0.9383 0.9401 0.9383 0.9401 3,000 -0.01(-0.79%)
Mar 11, 2016 0.9402 0.9476 0.9402 0.9476 11,000 +0.01(+1.42%)
Mar 10, 2016 0.8883 0.9343 0.8883 0.9343 36,000 +0.05(+6.04%)
Mar 09, 2016 0.8584 0.8811 0.8584 0.8811 600 +0.01(+1.12%)
Mar 08, 2016 0.8653 0.8727 0.8653 0.8713 6,700 -0.01(-0.88%)
Mar 07, 2016 0.8700 0.9130 0.8562 0.8790 87,000 +0.04(+5.14%)
Mar 04, 2016 0.8440 0.8440 0.8360 0.8360 6,100 -0.06(-6.90%)
Mar 03, 2016 0.8980 0.8980 0.8980 0.8980 4,100 -0.00(-0.22%)
Mar 02, 2016 0.9000 0.9000 0.9000 0.9000 1,300 -0.01(-1.63%)
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.