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 (%)
Mar 29, 2018 0.9452 0.9452 0.9452 0 +0.01(+0.89%)
Mar 28, 2018 0.9231 0.9369 0.9231 0.9369 1,150 -0.01(-1.23%)
Mar 27, 2018 0.9797 0.9797 0.9485 0.9485 5,187 -0.04(-3.99%)
Mar 26, 2018 1.010 1.010 0.9879 0.9879 29,500 -0.02(-2.19%)
Mar 23, 2018 1.000 1.010 1.000 1.010 43,000 +0.01(+1.12%)
Mar 22, 2018 0.9602 1.052 0.9602 0.9988 26,600 +0.06(+6.03%)
Mar 20, 2018 0.9420 0.9420 0.9420 50 +0.03(+3.36%)
Mar 19, 2018 0.9114 0.9114 0.9114 0.9114 4,000 -0.03(-3.05%)
Mar 16, 2018 0.9717 0.9717 0.9115 0.9401 28,600 -0.04(-4.44%)
Mar 15, 2018 0.9940 0.9940 0.9644 0.9838 47,190 -0.05(-4.44%)
Mar 14, 2018 0.9626 1.030 0.9503 1.030 15,050 +0.09(+9.52%)
Mar 13, 2018 0.9298 0.9400 0.9290 0.9400 15,600 +0.00(+0.50%)
Mar 12, 2018 0.9474 0.9474 0.9353 0.9353 2,825 -0.01(-1.47%)
Mar 09, 2018 0.9412 0.9496 0.9412 0.9493 10,000 +0.03(+3.51%)
Mar 08, 2018 0.9464 0.9588 0.9170 0.9171 6,300 -0.03(-2.85%)
Mar 07, 2018 0.9548 0.9597 0.9273 0.9440 57,477 -0.01(-0.63%)
Mar 06, 2018 0.9500 0.9618 0.9400 0.9500 13,885 +0.02(+1.91%)
Mar 05, 2018 0.9260 0.9681 0.9260 0.9322 18,167 -0.03(-2.61%)
Mar 02, 2018 0.9787 0.9787 0.9452 0.9572 6,700 +0.00(+0.23%)
Mar 01, 2018 0.9578 0.9578 0.9550 0.9550 2,050 -0.01(-1.07%)
Feb 28, 2018 0.9847 0.9847 0.9653 0.9653 2,000 -0.00(-0.43%)
Feb 27, 2018 0.9708 0.9750 0.9636 0.9695 6,200 -0.00(-0.31%)
Feb 26, 2018 0.9800 0.9800 0.9725 0.9725 4,515 +0.00(+0.26%)
Feb 23, 2018 0.9810 0.9810 0.9387 0.9700 86,083 -0.06(-5.55%)
Feb 22, 2018 0.9468 1.030 0.9468 1.027 16,022 +0.06(+5.85%)
Feb 21, 2018 0.9778 0.9778 0.9702 0.9702 1,200 -0.01(-0.84%)
Feb 20, 2018 0.9741 0.9784 0.9741 0.9784 7,000 +0.01(+0.56%)
Feb 16, 2018 0.9730 0.9730 0.9730 0 +0.02(+2.35%)
Feb 15, 2018 0.9660 0.9660 0.9506 0.9506 2,100 -0.05(-4.69%)
Feb 14, 2018 1.050 1.050 0.9717 0.9974 21,944 +0.02(+2.13%)
Feb 13, 2018 0.9601 0.9950 0.9601 0.9766 22,854 +0.01(+0.89%)
Feb 12, 2018 0.9442 0.9680 0.9442 0.9680 3,500 +0.02(+2.41%)
Feb 09, 2018 0.9300 0.9452 0.9292 0.9452 9,480 -0.01(-0.98%)
Feb 08, 2018 0.9595 0.9595 0.9481 0.9546 26,000 -0.02(-1.65%)
Feb 07, 2018 0.9958 0.9958 0.9706 0.9706 20,100 +0.02(+2.16%)
Feb 06, 2018 0.9700 0.9700 0.9383 0.9501 18,851 -0.04(-4.04%)
Feb 05, 2018 1.000 1.010 1.000 0.9901 48,690 +0.00(+0.01%)
Feb 02, 2018 0.9459 0.9944 0.9400 0.9900 36,160 +0.03(+2.91%)
Feb 01, 2018 0.9287 0.9620 0.9284 0.9620 51,900 +0.06(+6.58%)
Jan 31, 2018 0.9527 0.9527 0.8700 0.9026 15,500 -0.03(-2.85%)
Jan 30, 2018 0.9715 0.9715 0.9200 0.9291 17,100 -0.09(-8.92%)
Jan 29, 2018 1.010 1.035 1.010 1.020 2,575 -0.01(-0.97%)
Jan 26, 2018 1.020 1.030 0.9986 1.030 2,525 +0.03(+2.70%)
Jan 25, 2018 1.025 1.025 0.9656 1.003 32,700 -0.01(-0.70%)
Jan 24, 2018 0.9955 1.010 0.9955 1.010 2,000 +0.02(+2.03%)
Jan 23, 2018 0.9621 0.9900 0.9412 0.9900 22,000 -0.04(-3.86%)
Jan 22, 2018 1.022 1.050 1.020 1.030 32,351 +0.02(+1.96%)
Jan 19, 2018 1.032 1.032 0.9912 1.010 13,900 -0.01(-0.99%)
Jan 18, 2018 1.030 1.030 0.9910 1.020 7,060 -0.03(-2.85%)
Jan 17, 2018 1.050 1.050 1.050 1.050 5,600 -0.01(-0.93%)
Jan 16, 2018 1.099 1.050 1.060 85,390 -0.04(-3.59%)
Jan 12, 2018 1.099 1.099 1.099 0 +0.04(+4.09%)
Jan 11, 2018 1.091 1.130 1.056 1.056 16,000 -0.06(-5.54%)
Jan 10, 2018 1.093 1.118 1.093 1.118 1,500 -0.01(-0.64%)
Jan 09, 2018 1.130 1.130 1.100 1.125 59,730 -0.01(-0.45%)
Jan 08, 2018 1.131 1.131 1.131 1.131 170 -0.05(-4.19%)
Jan 05, 2018 1.126 1.180 1.126 1.180 990 +0.05(+4.42%)
Jan 04, 2018 1.098 1.130 1.098 1.130 13,400 -0.04(-3.42%)
Jan 03, 2018 1.170 1.170 1.170 1.170 2,050 -0.00(-0.09%)
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.