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 30, 2014 1.450 1.450 1.450 1.450 100 -0.04(-2.83%)
May 29, 2014 1.515 1.537 1.444 1.492 33,300 -0.01(-0.52%)
May 28, 2014 1.432 1.500 1.432 1.500 21,500 +0.07(+4.75%)
May 27, 2014 1.409 1.432 1.408 1.432 8,000 +0.02(+1.56%)
May 23, 2014 1.410 1.410 1.410 0 +0.00(+0.00%)
May 21, 2014 1.410 1.410 1.410 1.410 0 -0.02(-1.37%)
May 20, 2014 1.420 1.430 1.420 1.430 4,300 -0.05(-3.27%)
May 14, 2014 1.478 1.478 1.478 0 -0.01(-0.96%)
May 13, 2014 1.492 1.492 1.492 1.492 2,500 +0.00(+0.09%)
May 09, 2014 1.491 1.491 1.491 19,700 +0.05(+3.54%)
May 01, 2014 1.440 1.440 1.440 0 -0.00(-0.21%)
Apr 30, 2014 1.450 1.450 1.441 1.443 29,500 -0.01(-0.48%)
Apr 29, 2014 1.450 1.450 1.450 1.450 43,400 +0.00(+0.00%)
Apr 28, 2014 1.460 1.460 1.450 1.450 32,600 -0.01(-0.68%)
Apr 25, 2014 1.460 1.460 1.460 1.460 100 -0.02(-1.35%)
Apr 24, 2014 1.470 1.480 1.470 1.480 47,100 +0.03(+2.23%)
Apr 23, 2014 1.450 1.462 1.448 1.448 2,500 -0.00(-0.16%)
Apr 21, 2014 1.450 1.450 1.450 2,000 -0.05(-3.33%)
Apr 17, 2014 1.500 1.500 1.500 0 +0.00(+0.00%)
Apr 11, 2014 1.500 1.500 1.500 0 -0.02(-1.63%)
Apr 09, 2014 1.525 1.525 1.525 0 -0.03(-1.63%)
Apr 08, 2014 1.550 1.550 1.550 1.550 2,000 +0.04(+2.65%)
Apr 07, 2014 1.510 1.510 1.493 1.510 15,600 -0.05(-3.45%)
Apr 03, 2014 1.564 1.564 1.564 0 +0.03(+2.22%)
Mar 26, 2014 1.530 1.530 1.530 0 -0.06(-3.65%)
Mar 25, 2014 1.585 1.591 1.585 1.588 31,300 -0.00(-0.13%)
Mar 24, 2014 1.590 1.590 1.590 1.590 800 +0.02(+1.27%)
Mar 21, 2014 1.570 1.580 1.570 1.570 0 -0.02(-1.26%)
Mar 20, 2014 1.590 1.590 1.590 1.590 2,000 +0.00(+0.00%)
Mar 19, 2014 1.560 1.590 1.560 1.590 34,500 +0.01(+0.63%)
Mar 18, 2014 1.590 1.590 1.580 1.580 13,700 +0.01(+0.32%)
Mar 17, 2014 1.580 1.580 1.575 1.575 111,700 +0.06(+4.30%)
Mar 14, 2014 1.490 1.510 1.480 1.510 0 -0.03(-1.95%)
Mar 13, 2014 1.510 1.540 1.510 1.540 7,100 -0.00(-0.18%)
Mar 12, 2014 1.543 1.543 1.543 1.543 5,900 -0.03(-1.73%)
Mar 11, 2014 1.550 1.580 1.550 1.570 32,900 +0.02(+1.28%)
Mar 10, 2014 1.580 1.580 1.550 1.550 2,314 -0.03(-1.90%)
Mar 07, 2014 1.580 1.580 1.560 1.580 0 -0.02(-1.25%)
Mar 06, 2014 1.590 1.600 1.590 1.600 12,000 +0.07(+4.58%)
Mar 05, 2014 1.530 1.530 1.530 1.530 7,500 -0.07(-4.38%)
Mar 04, 2014 1.660 1.670 1.600 1.600 14,700 -0.16(-9.32%)
Mar 03, 2014 1.764 1.764 1.764 1.764 2,500 +0.09(+5.65%)
Feb 28, 2014 1.600 1.670 1.600 1.670 0 +0.07(+4.23%)
Feb 27, 2014 1.505 1.620 1.500 1.602 17,730 +0.10(+6.40%)
Feb 26, 2014 1.490 1.510 1.490 1.506 29,200 +0.03(+2.03%)
Feb 25, 2014 1.480 1.495 1.449 1.476 19,500 +0.03(+2.29%)
Feb 24, 2014 1.450 1.450 1.443 1.443 1,296 +0.04(+3.07%)
Feb 19, 2014 1.400 1.400 1.400 0 +0.08(+5.88%)
Feb 12, 2014 1.322 1.322 1.322 1.322 0 +0.10(+8.39%)
Jan 30, 2014 1.220 1.220 1.220 0 -0.29(-18.99%)
Jan 24, 2014 1.506 1.506 1.506 1.506 0 -0.00(-0.20%)
Jan 23, 2014 1.500 1.509 1.480 1.509 2,000 -0.07(-4.49%)
Jan 13, 2014 1.580 1.580 1.580 0 -0.11(-6.51%)
Jan 09, 2014 1.690 1.690 1.690 1.690 0 +0.01(+0.78%)
Jan 06, 2014 1.677 1.677 1.677 0 -0.00(-0.18%)
Jan 02, 2014 1.680 1.680 1.680 1.680 0 +0.02(+1.27%)
Dec 27, 2013 1.659 1.659 1.659 0 +0.03(+1.78%)
Dec 19, 2013 1.630 1.630 1.630 0 -0.07(-4.34%)
Dec 18, 2013 1.704 1.704 1.704 1.704 5,000 +0.00(+0.24%)
Dec 17, 2013 1.698 1.700 1.698 1.700 1,000 +0.01(+0.59%)
Dec 03, 2013 1.690 1.690 1.690 0 -0.02(-1.17%)
Nov 29, 2013 1.710 1.710 1.710 1.710 0 +0.02(+1.18%)
Nov 25, 2013 1.690 1.690 1.690 0 -0.03(-1.65%)
Nov 22, 2013 1.708 1.718 1.708 1.718 20,000 +0.16(+10.36%)
Nov 18, 2013 1.557 1.557 1.557 0 -0.02(-1.46%)
Nov 12, 2013 1.580 1.580 1.580 0 +0.00(+0.00%)
Nov 08, 2013 1.580 1.580 1.580 0 +0.04(+2.60%)
Nov 01, 2013 1.540 1.540 1.540 0 -0.03(-1.66%)
Oct 17, 2013 1.566 1.566 1.566 0 -0.03(-2.13%)
Oct 16, 2013 1.600 1.600 1.600 1.600 700 +0.23(+16.79%)
Oct 03, 2013 1.370 1.370 1.370 0 +0.05(+3.79%)
Oct 01, 2013 1.320 1.320 1.320 0 +0.04(+3.13%)
Sep 27, 2013 1.280 1.280 1.280 1.280 600 +0.00(+0.21%)
Sep 26, 2013 1.268 1.300 1.258 1.277 17,838 +0.07(+5.56%)
Sep 24, 2013 1.210 1.210 1.210 1.210 0 +0.00(+0.00%)
Sep 19, 2013 1.210 1.210 1.210 0 +0.09(+8.04%)
Sep 17, 2013 1.120 1.120 1.120 0 +0.06(+5.66%)
Sep 16, 2013 1.010 1.060 1.000 1.060 2,100 +0.05(+4.95%)
Sep 12, 2013 1.010 1.010 1.010 0 +0.16(+19.34%)
Aug 14, 2013 0.8463 0.8463 0.8463 0 -0.00(-0.58%)
Aug 02, 2013 0.8512 0.8512 0.8512 0 -0.06(-6.59%)
Jul 30, 2013 0.9113 0.9113 0.9113 0 -0.03(-3.05%)
Jun 21, 2013 0.9400 0.9400 0.9400 0 -0.04(-4.56%)
Jun 18, 2013 0.9849 0.9849 0.9849 0.9849 0 +0.10(+11.09%)
Jun 12, 2013 0.8866 0.8866 0.8866 1,500 +0.04(+4.31%)
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.