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 31, 2019 0.3940 0.3940 0.3940 0.3940 2,500 -0.04(-9.28%)
May 29, 2019 0.4343 0.4343 0.4343 0 +0.06(+15.81%)
May 28, 2019 0.3763 0.3766 0.3750 0.3750 22,236 -0.04(-8.78%)
May 23, 2019 0.4111 0.4111 0.4111 0 +0.01(+1.51%)
May 20, 2019 0.4050 0.4050 0.4050 0 +0.02(+5.33%)
May 17, 2019 0.3845 0.3845 0.3845 5,000 +0.00(+0.00%)
May 15, 2019 0.3845 0.3845 0.3845 0 -0.01(-3.56%)
May 14, 2019 0.4130 0.4130 0.3900 0.3987 25,020 -0.04(-8.97%)
May 13, 2019 0.4386 0.4386 0.4380 0.4380 350 -0.03(-6.03%)
May 10, 2019 0.4499 0.4700 0.4499 0.4661 35,300 +0.03(+6.61%)
May 06, 2019 0.4372 0.4372 0.4372 0 -0.01(-2.82%)
May 03, 2019 0.4441 0.4499 0.4144 0.4499 20,400 -0.01(-1.12%)
May 02, 2019 0.4550 0.4550 0.4550 0.4550 2,000 +0.02(+3.41%)
Apr 30, 2019 0.4400 0.4400 0.4400 0 +0.01(+2.33%)
Apr 29, 2019 0.4300 0.4300 0.4300 0.4300 20,000 -0.01(-1.22%)
Apr 24, 2019 0.4353 0.4353 0.4353 0 -0.00(-0.64%)
Apr 15, 2019 0.4381 0.4381 0.4381 0 -0.00(-0.43%)
Apr 12, 2019 0.4259 0.4400 0.4259 0.4400 3,000 +0.03(+6.25%)
Apr 11, 2019 0.4611 0.4789 0.4074 0.4141 134,705 -0.07(-14.09%)
Apr 08, 2019 0.4820 0.4820 0.4820 0 +0.00(+0.42%)
Apr 05, 2019 0.5000 0.5001 0.4800 0.4800 135,500 -0.03(-6.54%)
Apr 04, 2019 0.4918 0.5136 0.4901 0.5136 19,200 +0.04(+9.35%)
Apr 03, 2019 0.5142 0.5142 0.4697 0.4697 5,180 -0.02(-4.32%)
Apr 02, 2019 0.5025 0.5025 0.4909 0.4909 2,000 +0.01(+3.00%)
Apr 01, 2019 0.4800 0.4875 0.4766 0.4766 74,500 -0.00(-0.71%)
Mar 29, 2019 0.4830 0.4830 0.4800 0.4800 54,000 -0.00(-0.02%)
Mar 28, 2019 0.4804 0.4804 0.4801 0.4801 8,000 +0.01(+2.59%)
Mar 27, 2019 0.4805 0.4805 0.4680 0.4680 33,700 +0.01(+1.76%)
Mar 25, 2019 0.4599 0.4599 0.4599 0 -0.02(-3.40%)
Mar 21, 2019 0.4761 0.4761 0.4761 0 -0.02(-4.78%)
Mar 20, 2019 0.5000 0.5000 0.5000 0.5000 100 +0.02(+3.31%)
Mar 18, 2019 0.4840 0.4840 0.4840 0 +0.01(+2.93%)
Mar 14, 2019 0.4702 0.4702 0.4702 0 -0.01(-2.49%)
Mar 13, 2019 0.4800 0.4854 0.4687 0.4822 22,450 +0.00(+0.08%)
Mar 12, 2019 0.4830 0.4830 0.4800 0.4818 85,800 -0.00(-0.08%)
Mar 06, 2019 0.4822 0.4822 0.4822 0 +0.01(+2.60%)
Mar 04, 2019 0.4700 0.4700 0.4700 0 +0.00(+1.05%)
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.