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 30, 2014 1.550 1.610 1.540 1.550 5,056 -0.06(-3.73%)
May 29, 2014 1.640 1.660 1.560 1.610 39,400 -0.02(-1.23%)
May 28, 2014 1.550 1.630 1.550 1.630 27,100 +0.08(+5.16%)
May 27, 2014 1.520 1.550 1.520 1.550 8,600 +0.04(+2.65%)
May 26, 2014 1.510 1.510 1.510 1.510 1,662 -0.03(-1.95%)
May 23, 2014 1.520 1.540 1.520 1.540 7,800 +0.04(+2.67%)
May 21, 2014 1.500 1.500 1.500 1.500 0 -0.05(-3.23%)
May 20, 2014 1.520 1.550 1.510 1.550 6,100 +0.00(+0.00%)
May 16, 2014 1.550 1.550 1.550 0 -0.02(-1.27%)
May 15, 2014 1.580 1.580 1.540 1.570 2,700 -0.04(-2.48%)
May 14, 2014 1.620 1.620 1.600 1.610 7,500 -0.01(-0.62%)
May 13, 2014 1.620 1.620 1.620 1.620 4,906 +0.10(+6.58%)
May 12, 2014 1.640 1.640 1.500 1.520 24,900 -0.10(-6.17%)
May 09, 2014 1.650 1.650 1.600 1.620 16,300 -0.03(-1.82%)
May 08, 2014 1.650 1.650 1.650 1.650 23,000 +0.02(+1.23%)
May 07, 2014 1.600 1.640 1.600 1.630 5,000 +0.07(+4.49%)
May 05, 2014 1.560 1.560 1.560 0 -0.04(-2.50%)
May 02, 2014 1.590 1.600 1.590 1.600 5,700 +0.02(+1.27%)
May 01, 2014 1.580 1.600 1.510 1.580 48,600 +0.01(+0.64%)
Apr 30, 2014 1.530 1.580 1.530 1.570 26,200 -0.03(-1.88%)
Apr 29, 2014 1.560 1.600 1.530 1.600 32,800 +0.04(+2.56%)
Apr 28, 2014 1.630 1.630 1.550 1.560 58,300 -0.04(-2.50%)
Apr 25, 2014 1.600 1.600 1.600 1.600 5,050 -0.02(-1.23%)
Apr 24, 2014 1.620 1.640 1.590 1.620 22,800 +0.03(+1.89%)
Apr 23, 2014 1.620 1.630 1.590 1.590 2,000 -0.09(-5.36%)
Apr 22, 2014 1.620 1.680 1.620 1.680 7,000 +0.13(+8.39%)
Apr 21, 2014 1.600 1.600 1.450 1.550 6,050 -0.10(-6.06%)
Apr 17, 2014 1.650 1.650 1.650 0 +0.01(+0.61%)
Apr 16, 2014 1.640 1.640 1.640 1.640 2,000 +0.02(+1.23%)
Apr 15, 2014 1.600 1.620 1.510 1.620 18,500 -0.02(-1.22%)
Apr 11, 2014 1.640 1.640 1.640 1.640 0 -0.01(-0.61%)
Apr 09, 2014 1.650 1.650 1.650 0 -0.04(-2.37%)
Apr 08, 2014 1.690 1.690 1.690 1.690 2,000 +0.06(+3.68%)
Apr 07, 2014 1.630 1.650 1.620 1.630 33,600 -0.07(-4.12%)
Apr 04, 2014 1.700 1.700 1.700 1.700 147 -0.02(-1.16%)
Apr 03, 2014 1.740 1.740 1.680 1.720 27,872 -0.06(-3.37%)
Apr 02, 2014 1.780 1.780 1.780 1.780 200 +0.09(+5.33%)
Apr 01, 2014 1.710 1.710 1.690 1.690 8,000 -0.08(-4.52%)
Mar 31, 2014 1.760 1.790 1.760 1.770 1,900 +0.07(+4.12%)
Mar 28, 2014 1.750 1.770 1.700 1.700 21,600 -0.07(-3.95%)
Mar 27, 2014 1.720 1.770 1.700 1.770 11,801 -0.03(-1.67%)
Mar 26, 2014 1.750 1.800 1.750 1.800 42,200 +0.04(+2.27%)
Mar 25, 2014 1.760 1.770 1.760 1.760 33,700 -0.02(-1.12%)
Mar 24, 2014 1.800 1.800 1.700 1.780 19,765 +0.02(+1.14%)
Mar 21, 2014 1.750 1.780 1.750 1.760 79,750 -0.05(-2.76%)
Mar 20, 2014 1.780 1.810 1.780 1.810 2,500 +0.02(+1.12%)
Mar 19, 2014 1.700 1.790 1.700 1.790 49,600 +0.04(+2.29%)
Mar 18, 2014 1.750 1.750 1.750 1.750 13,700 +0.02(+1.16%)
Mar 17, 2014 1.700 1.750 1.690 1.730 144,600 -0.01(-0.57%)
Mar 14, 2014 1.680 1.740 1.650 1.740 64,550 +0.05(+2.96%)
Mar 13, 2014 1.710 1.740 1.670 1.690 23,808 -0.02(-1.17%)
Mar 12, 2014 1.710 1.710 1.710 1.710 8,900 -0.04(-2.29%)
Mar 11, 2014 1.730 1.750 1.720 1.750 34,900 +0.05(+2.94%)
Mar 10, 2014 1.750 1.750 1.700 1.700 26,700 -0.05(-2.86%)
Mar 07, 2014 1.750 1.750 1.750 1.750 58,090 +0.00(+0.00%)
Mar 06, 2014 1.700 1.750 1.700 1.750 23,350 +0.06(+3.55%)
Mar 05, 2014 1.750 1.750 1.670 1.690 16,255 -0.08(-4.52%)
Mar 04, 2014 1.930 1.930 1.770 1.770 72,400 -0.19(-9.69%)
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.