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%)
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.