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 (%)
Oct 31, 2017 1.270 1.270 1.230 1.238 3,635 -0.02(-1.71%)
Oct 30, 2017 1.270 1.280 1.260 1.260 9,875 +0.01(+0.45%)
Oct 27, 2017 1.273 1.330 1.240 1.254 64,311 -0.00(-0.31%)
Oct 25, 2017 1.258 1.258 1.258 0 -0.02(-1.83%)
Oct 18, 2017 1.282 1.282 1.282 0 +0.03(+2.54%)
Oct 17, 2017 1.263 1.263 1.250 1.250 4,550 -0.02(-1.84%)
Oct 16, 2017 1.273 1.273 1.273 1.273 10,000 +0.00(+0.13%)
Oct 13, 2017 1.248 1.272 1.248 1.272 1,450 -0.08(-5.80%)
Oct 12, 2017 1.351 1.351 1.350 1.350 11,500 +0.02(+1.17%)
Oct 11, 2017 1.320 1.334 1.298 1.334 26,000 +0.02(+1.32%)
Oct 10, 2017 1.317 1.317 1.317 1.317 1,000 +0.07(+5.36%)
Oct 09, 2017 1.350 1.350 1.240 1.250 7,333 -0.03(-2.34%)
Oct 05, 2017 1.280 1.280 1.280 0 -0.01(-1.10%)
Oct 04, 2017 1.350 1.350 1.294 1.294 1,800 -0.02(-1.44%)
Sep 29, 2017 1.313 1.313 1.313 0 -0.04(-2.73%)
Sep 28, 2017 1.333 1.350 1.333 1.350 14,000 +0.10(+8.00%)
Sep 27, 2017 1.250 1.250 1.247 1.250 1,100 -0.00(-0.12%)
Sep 25, 2017 1.252 1.252 1.252 0 -0.09(-6.60%)
Sep 22, 2017 1.300 1.340 1.265 1.340 29,000 +0.06(+4.30%)
Sep 21, 2017 1.350 1.350 1.285 1.285 4,700 -0.06(-4.77%)
Sep 20, 2017 1.300 1.349 1.300 1.349 26,300 +0.05(+3.51%)
Sep 19, 2017 1.304 1.304 1.303 1.303 4,000 -0.04(-2.74%)
Sep 18, 2017 1.340 1.340 1.340 1.340 17,000 -0.01(-0.74%)
Sep 15, 2017 1.300 1.350 1.300 1.350 36,990 +0.05(+3.85%)
Sep 14, 2017 1.180 1.304 1.177 1.300 97,900 +0.17(+14.54%)
Sep 13, 2017 1.139 1.140 1.135 1.135 5,900 -0.00(-0.31%)
Sep 12, 2017 1.139 1.139 1.139 1.139 8,850 +0.01(+0.46%)
Sep 08, 2017 1.133 1.133 1.133 0 -0.05(-3.96%)
Sep 07, 2017 1.180 1.180 1.180 1.180 3,000 -0.00(-0.11%)
Sep 06, 2017 1.120 1.181 1.120 1.181 264,500 +0.08(+7.59%)
Sep 05, 2017 1.098 1.098 1.098 1.098 1,300 +0.01(+0.94%)
Aug 31, 2017 1.088 1.088 1.088 0 +0.00(+0.09%)
Aug 30, 2017 1.070 1.087 1.070 1.087 11,785 +0.02(+1.57%)
Aug 29, 2017 1.070 1.070 1.070 1.070 1,730 -0.01(-0.92%)
Aug 23, 2017 1.080 1.080 1.080 0 -0.03(-2.71%)
Aug 22, 2017 1.112 1.112 1.110 1.110 1,600 +0.01(+0.92%)
Aug 18, 2017 1.100 1.100 1.100 0 -0.00(-0.38%)
Aug 17, 2017 1.104 1.104 1.104 1.104 30,200 +0.00(+0.37%)
Aug 16, 2017 1.090 1.100 1.090 1.100 4,000 +0.05(+4.76%)
Aug 15, 2017 1.050 1.050 1.050 1.050 100 -0.05(-4.21%)
Aug 14, 2017 1.104 1.104 1.096 1.096 11,000 -0.00(-0.35%)
Aug 11, 2017 1.095 1.100 1.095 1.100 1,280 +0.00(+0.15%)
Aug 10, 2017 1.098 1.098 1.098 1.098 100 -0.00(-0.15%)
Aug 09, 2017 1.100 1.100 1.100 1.100 16,300 +0.00(+0.00%)
Aug 08, 2017 1.200 1.200 1.098 1.100 10,500 -0.10(-8.33%)
Aug 07, 2017 1.160 1.200 1.150 1.200 22,500 +0.06(+5.26%)
Aug 04, 2017 1.100 1.170 1.095 1.140 58,937 +0.09(+8.99%)
Aug 03, 2017 1.056 1.060 1.046 1.046 14,800 -0.00(-0.38%)
Aug 02, 2017 1.036 1.059 1.036 1.050 69,800 +0.03(+2.64%)
Aug 01, 2017 1.023 1.023 1.023 1.023 2,800 -0.03(-2.42%)
Jul 31, 2017 1.027 1.050 1.022 1.048 13,200 +0.04(+3.80%)
Jul 26, 2017 1.010 1.010 1.010 0 +0.02(+2.02%)
Jul 25, 2017 1.000 1.000 0.9900 0.9900 11,900 -0.00(-0.44%)
Jul 21, 2017 0.9944 0.9944 0.9944 0 -0.01(-0.56%)
Jul 18, 2017 1.000 1.000 1.000 0 -0.02(-2.09%)
Jul 17, 2017 1.000 1.021 1.000 1.021 13,200 +0.04(+3.69%)
Jul 12, 2017 0.9850 0.9850 0.9850 0 +0.01(+1.33%)
Jul 10, 2017 0.9721 0.9721 0.9721 0 -0.02(-1.70%)
Jul 05, 2017 0.9889 0.9889 0.9889 0 +0.02(+2.58%)
Jul 03, 2017 0.9640 0.9640 0.9640 0.9640 0 +0.00(+0.00%)
Jun 26, 2017 0.9640 0.9640 0.9640 0 -0.01(-0.82%)
Jun 22, 2017 0.9720 0.9720 0.9720 0 -0.03(-2.99%)
Jun 21, 2017 0.9556 1.002 0.9556 1.002 8,800 -0.01(-0.57%)
Jun 20, 2017 1.000 1.008 1.000 1.008 11,037 +0.03(+3.25%)
Jun 15, 2017 0.9760 0.9760 0.9760 0 -0.00(-0.08%)
Jun 14, 2017 0.9768 0.9768 0.9768 0.9768 5,000 +0.03(+3.07%)
Jun 13, 2017 0.9477 0.9477 0.9477 0.9477 10,000 -0.02(-2.40%)
Jun 09, 2017 0.9710 0.9710 0.9710 0 +0.01(+1.43%)
Jun 07, 2017 0.9573 0.9573 0.9573 0 -0.00(-0.28%)
Jun 05, 2017 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jun 02, 2017 0.9600 0.9600 0.9600 0.9600 600 +0.00(+0.10%)
Jun 01, 2017 0.9590 0.9590 0.9590 0.9590 1,550 +0.00(+0.14%)
May 31, 2017 0.9577 0.9577 0.9577 0.9577 1,000 +0.01(+0.57%)
May 30, 2017 0.9523 0.9523 0.9523 0.9523 3,000 +0.06(+7.16%)
May 26, 2017 0.8956 0.8958 0.8887 0.8887 3,250 -0.01(-1.58%)
May 25, 2017 0.9351 0.9351 0.9030 0.9030 29,050 -0.05(-4.80%)
May 24, 2017 0.9600 0.9600 0.9485 0.9485 7,500 -0.02(-2.26%)
May 19, 2017 0.9704 0.9704 0.9704 0 +0.02(+2.63%)
May 18, 2017 0.9500 0.9500 0.9455 0.9455 1,250 -0.03(-3.52%)
May 17, 2017 0.9210 0.9800 0.9210 0.9800 15,200 +0.06(+6.28%)
May 12, 2017 0.9221 0.9221 0.9221 0 -0.03(-2.94%)
May 10, 2017 0.9500 0.9500 0.9500 0 -0.01(-1.04%)
May 09, 2017 0.9640 0.9640 0.9600 0.9600 10,000 +0.02(+1.80%)
May 08, 2017 0.9433 0.9435 0.9430 0.9430 30,000 +0.03(+3.69%)
May 03, 2017 0.9094 0.9094 0.9094 0 +0.00(+0.13%)
May 02, 2017 0.9075 0.9082 0.9075 0.9082 5,500 +0.00(+0.51%)
May 01, 2017 0.9125 0.9126 0.9036 0.9036 6,635 -0.07(-7.61%)
Apr 28, 2017 0.8910 0.9780 0.8880 0.9780 37,000 +0.01(+0.82%)
Apr 27, 2017 0.9700 0.9700 0.9700 0.9700 10,000 -0.01(-0.58%)
Apr 26, 2017 0.9757 0.9757 0.9757 0.9757 10,000 +0.03(+2.71%)
Apr 25, 2017 0.9500 0.9500 0.9500 0.9500 575 -0.05(-5.00%)
Apr 19, 2017 1.000 1.000 1.000 0 +0.04(+4.17%)
Apr 18, 2017 0.9600 0.9600 0.9600 0.9600 500 -0.00(-0.01%)
Apr 17, 2017 0.9608 0.9608 0.9601 0.9601 900 -0.00(-0.51%)
Apr 10, 2017 0.9650 0.9650 0.9650 0 -0.00(-0.07%)
Apr 07, 2017 0.9800 0.9800 0.9657 0.9657 4,800 -0.01(-1.46%)
Apr 06, 2017 0.9890 0.9890 0.9800 0.9800 5,200 +0.03(+3.16%)
Apr 04, 2017 0.9500 0.9500 0.9500 0 +0.01(+1.42%)
Mar 31, 2017 0.9367 0.9367 0.9367 0 +0.00(+0.36%)
Mar 29, 2017 0.9333 0.9333 0.9333 0 -0.03(-2.78%)
Mar 23, 2017 0.9600 0.9600 0.9600 0 -0.04(-4.00%)
Mar 21, 2017 1.000 1.000 1.000 0 +0.02(+1.70%)
Mar 20, 2017 0.9833 0.9833 0.9833 0.9833 860 +0.00(+0.34%)
Mar 17, 2017 0.9800 0.9800 0.9800 0.9800 2,000 -0.00(-0.35%)
Mar 16, 2017 0.9800 0.9834 0.9712 0.9834 16,700 +0.04(+3.69%)
Mar 15, 2017 0.9484 0.9484 0.9484 0.9484 600 +0.00(+0.16%)
Mar 13, 2017 0.9469 0.9469 0.9469 0 -0.03(-3.10%)
Mar 10, 2017 0.9467 0.9778 0.9467 0.9772 26,000 +0.03(+3.55%)
Mar 09, 2017 0.9448 0.9448 0.9437 0.9437 2,000 -0.05(-4.72%)
Mar 08, 2017 0.9906 0.9907 0.9892 0.9904 5,500 +0.02(+2.10%)
Mar 07, 2017 0.9700 0.9700 0.9700 0.9700 15,000 +0.02(+2.60%)
Mar 06, 2017 0.9500 0.9500 0.9454 0.9454 2,500 +0.02(+1.66%)
Mar 03, 2017 0.9596 0.9671 0.9300 0.9300 4,000 -0.04(-3.92%)
Mar 02, 2017 0.9850 1.045 0.9679 0.9679 48,745 +0.06(+6.06%)
Mar 01, 2017 0.9126 0.9126 0.9126 0.9126 3,500 -0.03(-3.12%)
Feb 28, 2017 0.9017 0.9420 0.8821 0.9420 26,600 +0.07(+8.28%)
Feb 27, 2017 0.9330 0.9346 0.8700 0.8700 46,500 -0.07(-7.45%)
Feb 24, 2017 0.9400 0.9400 0.9400 0.9400 3,500 -0.01(-1.07%)
Feb 23, 2017 0.9502 0.9502 0.9502 0.9502 1,010 +0.01(+1.30%)
Feb 21, 2017 0.9380 0.9380 0.9380 0 +0.02(+1.92%)
Feb 15, 2017 0.9203 0.9203 0.9203 0 -0.02(-2.50%)
Feb 14, 2017 0.9439 0.9439 0.9439 0.9439 1,000 +0.01(+0.84%)
Feb 10, 2017 0.9360 0.9360 0.9360 0 -0.06(-6.13%)
Feb 08, 2017 0.9971 0.9971 0.9971 0 +0.04(+4.30%)
Feb 06, 2017 0.9560 0.9560 0.9560 0 -0.00(-0.04%)
Feb 03, 2017 0.9600 0.9600 0.9564 0.9564 6,000 -0.01(-1.46%)
Jan 31, 2017 0.9706 0.9706 0.9706 0 +0.01(+0.89%)
Jan 30, 2017 1.000 1.000 0.9620 0.9620 5,500 -0.04(-4.18%)
Jan 26, 2017 1.004 1.004 1.004 0 -0.04(-3.46%)
Jan 24, 2017 1.040 1.040 1.040 0 +0.09(+9.47%)
Jan 20, 2017 0.9500 0.9500 0.9500 0 -0.02(-1.55%)
Jan 19, 2017 0.9712 0.9712 0.9650 0.9650 500 -0.06(-5.39%)
Jan 18, 2017 1.020 1.020 1.020 1.020 550 -0.08(-7.27%)
Jan 12, 2017 1.100 1.100 1.100 0 +0.00(+0.00%)
Jan 11, 2017 1.097 1.110 1.097 1.100 7,300 -0.04(-3.51%)
Jan 06, 2017 1.140 1.140 1.140 0 +0.02(+1.73%)
Jan 05, 2017 1.121 1.121 1.121 1.121 1,000 +0.02(+1.87%)
Jan 03, 2017 1.100 1.100 1.100 0 +0.02(+1.85%)
Dec 29, 2016 1.080 1.080 1.080 0 +0.06(+5.82%)
Dec 28, 2016 1.021 1.021 1.021 1.021 3,840 -0.06(-5.39%)
Dec 23, 2016 1.079 1.079 1.079 0 -0.02(-1.72%)
Dec 22, 2016 1.098 1.098 1.098 1.098 1,000 -0.05(-4.30%)
Dec 21, 2016 1.139 1.147 1.138 1.147 29,125 -0.04(-3.67%)
Dec 20, 2016 1.138 1.191 1.131 1.191 5,000 +0.11(+10.25%)
Dec 19, 2016 1.080 1.080 1.080 1.080 1,000 -0.04(-3.57%)
Dec 16, 2016 1.150 1.150 1.120 1.120 2,190 -0.04(-3.77%)
Dec 15, 2016 1.164 1.164 1.164 1.164 1,000 -0.04(-2.93%)
Dec 14, 2016 1.198 1.199 1.198 1.199 3,000 +0.02(+1.30%)
Dec 12, 2016 1.184 1.184 1.184 0 +0.01(+1.16%)
Dec 09, 2016 1.150 1.180 1.134 1.170 16,800 +0.03(+2.49%)
Dec 08, 2016 1.134 1.142 1.134 1.142 10,000 -0.02(-1.59%)
Dec 07, 2016 1.160 1.160 1.160 1.160 1,000 -0.04(-3.33%)
Dec 06, 2016 1.160 1.200 1.160 1.200 4,230 +0.00(+0.42%)
Dec 05, 2016 1.100 1.195 1.100 1.195 11,600 +0.10(+9.63%)
Dec 02, 2016 1.100 1.103 1.090 1.090 4,750 +0.02(+1.78%)
Dec 01, 2016 1.100 1.100 1.071 1.071 3,621 +0.00(+0.21%)
Nov 28, 2016 1.069 1.069 1.069 0 +0.02(+2.17%)
Nov 25, 2016 1.018 1.046 1.018 1.046 11,575 +0.10(+10.11%)
Nov 23, 2016 0.9500 0.9500 0.9500 0 +0.03(+2.93%)
Nov 22, 2016 0.9430 0.9430 0.9230 0.9230 5,150 -0.02(-2.06%)
Nov 21, 2016 0.9488 0.9488 0.9413 0.9424 7,400 +0.04(+4.09%)
Nov 16, 2016 0.9054 0.9054 0.9054 0 +0.01(+0.73%)
Nov 11, 2016 0.8988 0.8988 0.8988 10 -0.00(-0.13%)
Nov 10, 2016 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.05%)
Nov 09, 2016 0.8995 0.8995 0.8995 0.8995 1,000 +0.01(+1.41%)
Nov 08, 2016 0.8870 0.8870 0.8870 0.8870 5,000 -0.00(-0.51%)
Nov 07, 2016 0.8916 0.8916 0.8916 0.8916 1,000 -0.02(-1.67%)
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.