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 (%)
May 31, 2012 0.9500 0.9500 0.9000 0.9000 3,500 -0.10(-10.00%)
May 30, 2012 1.000 1.000 1.000 1.000 5,700 +0.00(+0.00%)
May 29, 2012 1.000 1.000 1.000 1.000 3,164 +0.00(+0.00%)
May 28, 2012 1.000 1.100 1.000 1.000 30,900 +0.00(+0.00%)
May 25, 2012 0.9500 1.000 0.9500 1.000 13,000 +0.05(+5.26%)
May 24, 2012 0.9500 0.9500 0.9500 0.9500 5,000 -0.02(-2.06%)
May 23, 2012 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
May 22, 2012 0.9700 0.9700 0.9700 0.9700 175 +0.22(+29.33%)
May 18, 2012 0.7500 0.7500 0.7500 0 -0.05(-6.25%)
May 17, 2012 0.8000 0.8000 0.8000 0.8000 800 +0.03(+3.90%)
May 16, 2012 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
May 15, 2012 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
May 14, 2012 0.7700 0.7700 0.7700 0.7700 1,000 +0.00(+0.00%)
May 11, 2012 0.8300 0.8300 0.7700 0.7700 2,270 -0.06(-7.23%)
May 10, 2012 0.8300 0.8300 0.8300 0.8300 12,001 +0.18(+27.69%)
May 09, 2012 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
May 08, 2012 0.7800 0.7800 0.6500 0.6500 12,120 -0.13(-16.67%)
May 07, 2012 0.8000 0.8000 0.7800 0.7800 5,000 -0.12(-13.33%)
May 04, 2012 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
May 03, 2012 0.9000 0.9000 0.9000 0.9000 5,000 +0.04(+4.65%)
May 02, 2012 0.8600 0.8600 0.8600 0.8600 500 +0.01(+1.18%)
May 01, 2012 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Apr 30, 2012 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Apr 27, 2012 0.8500 0.8500 0.8500 0.8500 11,000 +0.05(+6.25%)
Apr 26, 2012 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Apr 25, 2012 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Apr 24, 2012 0.8600 0.8600 0.8000 0.8000 4,500 -0.06(-6.98%)
Apr 23, 2012 0.8600 0.8600 0.8600 0.8600 800 -0.04(-4.44%)
Apr 20, 2012 0.9000 0.9000 0.9000 0.9000 5,000 +0.04(+4.65%)
Apr 19, 2012 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Apr 18, 2012 0.9200 0.9500 0.8600 0.8600 4,000 +0.00(+0.00%)
Apr 17, 2012 0.9000 0.9000 0.8600 0.8600 5,000 -0.04(-4.44%)
Apr 16, 2012 0.9300 0.9300 0.9000 0.9000 5,000 -0.10(-10.00%)
Apr 13, 2012 0.9900 1.000 0.9600 1.000 7,500 +0.00(+0.00%)
Apr 12, 2012 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 11, 2012 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 10, 2012 1.000 1.000 1.000 1.000 2,000 -0.03(-2.91%)
Apr 09, 2012 1.030 1.030 1.030 0 +0.00(+0.00%)
Apr 05, 2012 1.030 1.030 1.030 0 +0.00(+0.00%)
Apr 04, 2012 1.030 1.030 1.030 1.030 3,200 +0.04(+4.04%)
Apr 03, 2012 0.9900 0.9900 0.9900 0.9900 2,700 -0.05(-4.81%)
Apr 02, 2012 1.050 1.050 1.040 1.040 18,700 -0.03(-2.80%)
Mar 30, 2012 1.020 1.070 1.000 1.070 4,600 +0.02(+1.90%)
Mar 29, 2012 1.050 1.050 1.050 1.050 2,725 +0.00(+0.00%)
Mar 28, 2012 1.090 1.090 1.050 1.050 1,275 +0.00(+0.00%)
Mar 27, 2012 1.080 1.140 1.010 1.050 16,800 -0.04(-3.67%)
Mar 26, 2012 1.100 1.100 1.090 1.090 5,000 -0.01(-0.91%)
Mar 23, 2012 1.130 1.140 1.100 1.100 936 -0.04(-3.51%)
Mar 22, 2012 1.080 1.140 1.080 1.140 15,550 +0.06(+5.56%)
Mar 21, 2012 1.130 1.130 1.080 1.080 10,500 -0.06(-5.26%)
Mar 20, 2012 1.140 1.140 1.140 1.140 300 +0.00(+0.00%)
Mar 19, 2012 1.140 1.140 1.140 1.140 11,700 -0.03(-2.56%)
Mar 16, 2012 1.130 1.170 1.130 1.170 2,800 +0.13(+12.50%)
Mar 15, 2012 1.150 1.150 1.040 1.040 9,500 -0.14(-11.86%)
Mar 14, 2012 1.160 1.190 1.160 1.180 7,500 +0.02(+1.72%)
Mar 13, 2012 1.160 1.160 1.160 1.160 1,700 +0.00(+0.00%)
Mar 12, 2012 1.160 1.160 1.160 1.160 2,600 +0.00(+0.00%)
Mar 09, 2012 1.160 1.160 1.160 1.160 2,200 +0.00(+0.00%)
Mar 08, 2012 1.160 1.160 1.160 0 +0.00(+0.00%)
Mar 07, 2012 1.140 1.160 1.140 1.160 6,000 +0.00(+0.00%)
Mar 06, 2012 1.150 1.160 1.140 1.160 7,500 -0.03(-2.52%)
Mar 05, 2012 1.190 1.190 1.190 1.190 6,000 +0.01(+0.85%)
Mar 02, 2012 1.180 1.180 1.180 1.180 40 +0.03(+2.61%)
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.