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 (%)
Nov 27, 2019 0.2843 0.2843 0.2843 0 -0.03(-9.75%)
Nov 26, 2019 0.3000 0.3200 0.3000 0.3150 15,000 +0.01(+4.10%)
Nov 25, 2019 0.2925 0.3026 0.2925 0.3026 57,120 -0.02(-5.29%)
Nov 22, 2019 0.3490 0.3490 0.3195 0.3195 2,000 -0.04(-10.50%)
Nov 21, 2019 0.2898 0.3570 0.2898 0.3570 520 +0.05(+15.16%)
Nov 20, 2019 0.3110 0.3110 0.3010 0.3100 10,600 -0.00(-0.32%)
Nov 19, 2019 0.3110 0.3110 0.3110 0.3110 1,000 -0.01(-4.45%)
Nov 18, 2019 0.3134 0.3255 0.3134 0.3255 2,125 -0.00(-0.76%)
Nov 15, 2019 0.3280 0.3280 0.3280 50 +0.00(+0.00%)
Nov 14, 2019 0.3280 0.3280 0.3280 0.3280 100 +0.01(+2.82%)
Nov 13, 2019 0.3190 0.3190 0.3190 0.3190 2,400 -0.00(-0.68%)
Nov 12, 2019 0.3120 0.3730 0.3120 0.3212 13,671 -0.04(-12.24%)
Nov 11, 2019 0.3205 0.3660 0.3110 0.3660 11,400 +0.04(+11.59%)
Nov 07, 2019 0.3280 0.3280 0.3280 0 -0.01(-2.09%)
Nov 05, 2019 0.3350 0.3350 0.3350 0 -0.02(-4.83%)
Nov 01, 2019 0.3520 0.3520 0.3520 0 +0.00(+0.57%)
Oct 29, 2019 0.3500 0.3500 0.3500 0 -0.02(-4.11%)
Oct 23, 2019 0.3650 0.3650 0.3650 0 +0.01(+2.93%)
Oct 21, 2019 0.3546 0.3546 0.3546 0 -0.04(-9.08%)
Oct 18, 2019 0.3900 0.3900 0.3900 0.3900 2,000 +0.00(+0.00%)
Oct 17, 2019 0.3980 0.3980 0.3420 0.3900 70,000 +0.01(+2.85%)
Oct 16, 2019 0.3792 0.3792 0.3792 0.3792 5,000 -0.01(-2.67%)
Oct 11, 2019 0.3896 0.3896 0.3896 0 +0.03(+7.74%)
Oct 10, 2019 0.3616 0.3616 0.3616 0.3616 575 -0.00(-0.93%)
Oct 08, 2019 0.3650 0.3650 0.3650 0 +0.01(+1.39%)
Oct 07, 2019 0.3533 0.3600 0.3533 0.3600 10,500 -0.00(-1.32%)
Sep 30, 2019 0.3648 0.3648 0.3648 0 -0.02(-5.69%)
Sep 27, 2019 0.3900 0.3900 0.3868 0.3868 10,200 -0.04(-8.99%)
Sep 24, 2019 0.4250 0.4250 0.4250 0 -0.03(-5.64%)
Sep 17, 2019 0.4504 0.4504 0.4504 0 +0.04(+8.71%)
Sep 11, 2019 0.4143 0.4143 0.4143 0 -0.00(-0.93%)
Sep 10, 2019 0.3922 0.4182 0.3922 0.4182 10,200 +0.02(+5.39%)
Sep 06, 2019 0.3968 0.3968 0.3968 0 +0.00(+0.20%)
Sep 05, 2019 0.4043 0.4043 0.3960 0.3960 260 +0.02(+4.05%)
Sep 04, 2019 0.3934 0.3934 0.3806 0.3806 1,355 -0.01(-3.72%)
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.