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 (%)
Apr 28, 2016 1.019 1.019 1.019 0 -0.00(-0.08%)
Apr 27, 2016 1.020 1.020 1.020 1.020 25,000 +0.04(+4.31%)
Apr 14, 2016 0.9779 0.9779 0.9779 0 -0.04(-3.86%)
Apr 12, 2016 1.017 1.017 1.017 0 -0.00(-0.06%)
Apr 11, 2016 1.030 1.030 1.018 1.018 3,040 +0.00(+0.47%)
Apr 08, 2016 1.011 1.040 1.011 1.013 32,608 +0.02(+1.97%)
Apr 07, 2016 0.9880 1.000 0.9859 0.9934 20,000 +0.01(+1.37%)
Apr 06, 2016 0.9298 0.9800 0.9230 0.9800 13,364 -0.01(-1.11%)
Apr 05, 2016 0.9354 0.9910 0.9354 0.9910 27,000 -0.00(-0.35%)
Apr 04, 2016 0.9945 0.9945 0.9945 0.9945 850 +0.01(+1.24%)
Mar 31, 2016 0.9823 0.9823 0.9823 0 -0.02(-1.87%)
Mar 30, 2016 1.000 1.001 1.000 1.001 15,000 +0.02(+1.57%)
Mar 29, 2016 0.9591 0.9855 0.9591 0.9855 9,000 +0.02(+1.78%)
Mar 28, 2016 0.9600 0.9683 0.9600 0.9683 5,000 +0.01(+1.17%)
Mar 24, 2016 0.9571 0.9571 0.9571 0 -0.01(-1.44%)
Mar 22, 2016 0.9711 0.9711 0.9711 0 -0.01(-0.53%)
Mar 21, 2016 0.9628 0.9781 0.9628 0.9763 10,870 +0.03(+3.09%)
Mar 18, 2016 0.9405 0.9500 0.9405 0.9470 9,600 +0.00(+0.23%)
Mar 17, 2016 0.9418 0.9448 0.9418 0.9448 5,400 +0.03(+3.54%)
Mar 16, 2016 0.9125 0.9125 0.9125 0.9125 200 +0.00(+0.13%)
Mar 15, 2016 0.8626 0.9113 0.8626 0.9113 5,600 -0.03(-3.06%)
Mar 14, 2016 0.9383 0.9401 0.9383 0.9401 3,000 -0.01(-0.79%)
Mar 11, 2016 0.9402 0.9476 0.9402 0.9476 11,000 +0.01(+1.42%)
Mar 10, 2016 0.8883 0.9343 0.8883 0.9343 36,000 +0.05(+6.04%)
Mar 09, 2016 0.8584 0.8811 0.8584 0.8811 600 +0.01(+1.12%)
Mar 08, 2016 0.8653 0.8727 0.8653 0.8713 6,700 -0.01(-0.88%)
Mar 07, 2016 0.8700 0.9130 0.8562 0.8790 87,000 +0.04(+5.14%)
Mar 04, 2016 0.8440 0.8440 0.8360 0.8360 6,100 -0.06(-6.90%)
Mar 03, 2016 0.8980 0.8980 0.8980 0.8980 4,100 -0.00(-0.22%)
Mar 02, 2016 0.9000 0.9000 0.9000 0.9000 1,300 -0.01(-1.63%)
Mar 01, 2016 0.8925 0.9149 0.8925 0.9149 2,500 +0.04(+4.98%)
Feb 24, 2016 0.8715 0.8715 0.8715 0 +0.07(+8.94%)
Feb 19, 2016 0.8000 0.8000 0.8000 0 -0.03(-3.50%)
Feb 18, 2016 0.8227 0.8290 0.8227 0.8290 1,100 +0.08(+10.53%)
Feb 11, 2016 0.7500 0.7500 0.7500 0 +0.03(+4.08%)
Feb 10, 2016 0.7206 0.7206 0.7206 0.7206 1,400 -0.00(-0.30%)
Feb 09, 2016 0.7500 0.7500 0.7228 0.7228 5,900 -0.03(-3.63%)
Feb 08, 2016 0.7500 0.7500 0.7500 0.7500 13,900 -0.05(-6.25%)
Feb 04, 2016 0.8000 0.8000 0.8000 0 +0.06(+7.45%)
Feb 02, 2016 0.7445 0.7445 0.7445 0 -0.03(-3.31%)
Feb 01, 2016 0.7700 0.7700 0.7700 0.7700 5,000 -0.01(-1.09%)
Jan 28, 2016 0.7785 0.7785 0.7785 0 +0.02(+2.07%)
Jan 27, 2016 0.7633 0.7696 0.7627 0.7627 4,400 -0.05(-6.18%)
Jan 25, 2016 0.8129 0.8129 0.8129 0 +0.03(+3.50%)
Jan 19, 2016 0.7854 0.7854 0.7854 0 -0.01(-1.46%)
Jan 15, 2016 0.7970 0.7970 0.7970 0 -0.05(-6.24%)
Jan 14, 2016 0.8500 0.8500 0.8500 0.8500 6,000 +0.01(+1.77%)
Jan 13, 2016 0.8352 0.8352 0.8352 0.8352 600 -0.04(-5.09%)
Jan 11, 2016 0.8800 0.8800 0.8800 0 -0.03(-3.30%)
Jan 08, 2016 0.9100 0.9100 0.9098 0.9100 15,000 +0.02(+2.01%)
Jan 06, 2016 0.8921 0.8921 0.8921 0 -0.05(-5.13%)
Jan 05, 2016 0.9403 0.9403 0.9403 0.9403 10,000 +0.04(+4.23%)
Jan 04, 2016 0.9021 0.9021 0.9021 0.9021 200 -0.00(-0.36%)
Dec 31, 2015 0.9054 0.9054 0.9054 0 +0.01(+0.82%)
Dec 30, 2015 0.9000 0.9000 0.8980 0.8980 11,098 -0.00(-0.22%)
Dec 29, 2015 0.9000 0.9000 0.9000 0.9000 9,500 +0.00(+0.00%)
Dec 28, 2015 0.9000 0.9000 0.9000 0.9000 402 +0.00(+0.00%)
Dec 24, 2015 0.9000 0.9000 0.9000 0 +0.06(+7.18%)
Dec 23, 2015 0.8397 0.8397 0.8397 0.8397 10,000 -0.04(-4.10%)
Dec 21, 2015 0.8756 0.8756 0.8756 70 -0.07(-6.99%)
Dec 18, 2015 0.8715 0.9414 0.8715 0.9414 20,000 +0.00(+0.15%)
Dec 17, 2015 0.9400 0.9400 0.9400 0.9400 5,000 -0.02(-2.12%)
Dec 16, 2015 0.9576 0.9610 0.9576 0.9604 14,000 +0.00(+0.37%)
Dec 15, 2015 0.9700 0.9700 0.9566 0.9569 36,000 -0.04(-3.68%)
Dec 14, 2015 1.020 1.020 0.9700 0.9935 52,000 -0.03(-2.60%)
Dec 11, 2015 1.021 1.021 1.020 1.020 10,000 +0.05(+5.44%)
Dec 08, 2015 0.9674 0.9674 0.9674 0 -0.03(-3.26%)
Dec 07, 2015 0.9450 1.020 0.9431 1.000 50,000 +0.00(+0.00%)
Dec 03, 2015 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 02, 2015 1.013 1.013 1.000 1.000 25,400 +0.00(+0.14%)
Dec 01, 2015 0.9774 1.010 0.9761 0.9986 25,370 +0.03(+2.95%)
Nov 30, 2015 0.9864 0.9940 0.9700 0.9700 5,900 -0.05(-5.08%)
Nov 25, 2015 1.022 1.022 1.022 0 +0.01(+0.71%)
Nov 23, 2015 1.015 1.015 1.015 0 -0.05(-4.27%)
Nov 20, 2015 1.060 1.060 1.060 1.060 100 +0.00(+0.03%)
Nov 19, 2015 0.9453 1.075 0.9453 1.060 5,500 +0.06(+6.48%)
Nov 18, 2015 1.011 1.093 0.9950 0.9952 19,275 +0.05(+5.66%)
Nov 17, 2015 0.9500 0.9500 0.9271 0.9419 11,500 -0.01(-1.06%)
Nov 13, 2015 0.9520 0.9520 0.9520 0 +0.00(+0.43%)
Nov 12, 2015 0.9479 0.9479 0.9479 0.9479 5,000 +0.06(+6.51%)
Nov 11, 2015 0.8900 0.8900 0.8900 0.8900 5,800 +0.06(+6.71%)
Nov 04, 2015 0.8340 0.8340 0.8340 0 -0.03(-3.02%)
Nov 03, 2015 0.8644 0.8644 0.8600 0.8600 11,700 -0.01(-1.15%)
Nov 02, 2015 0.8700 0.8700 0.8700 0.8700 1,200 -0.01(-1.49%)
Oct 29, 2015 0.8832 0.8832 0.8832 0 +0.00(+0.36%)
Oct 28, 2015 0.8800 0.8800 0.8800 0.8800 10,000 -0.04(-4.13%)
Oct 27, 2015 0.9194 0.9481 0.9179 0.9179 20,700 +0.02(+2.01%)
Oct 23, 2015 0.8998 0.8998 0.8998 0 -0.00(-0.46%)
Oct 22, 2015 0.9497 0.9497 0.9040 0.9040 2,000 -0.04(-4.35%)
Oct 21, 2015 0.9451 0.9451 0.9451 0.9451 8,200 -0.00(-0.52%)
Oct 19, 2015 0.9500 0.9500 0.9500 0 -0.02(-1.55%)
Oct 16, 2015 0.9650 0.9650 0.9650 0.9650 10,000 +0.07(+8.43%)
Oct 09, 2015 0.8900 0.8900 0.8900 0 -0.11(-11.00%)
Oct 08, 2015 1.000 1.000 1.000 1.000 2,600 +0.00(+0.00%)
Oct 07, 2015 1.000 1.000 1.000 1.000 7,400 +0.00(+0.00%)
Oct 06, 2015 1.000 1.000 1.000 1.000 8,600 +0.00(+0.00%)
Oct 05, 2015 1.000 1.000 1.000 1.000 700 +0.09(+9.97%)
Oct 01, 2015 0.9093 0.9093 0.9093 0 -0.04(-4.28%)
Sep 30, 2015 0.9470 0.9500 0.9470 0.9500 8,220 +0.02(+2.32%)
Sep 29, 2015 0.9286 0.9286 0.9285 0.9285 6,400 +0.03(+2.87%)
Sep 28, 2015 0.8951 0.9026 0.8951 0.9026 9,600 +0.02(+2.57%)
Sep 25, 2015 0.8800 0.8800 0.8800 0.8800 3,400 -0.04(-4.56%)
Sep 24, 2015 0.9200 0.9220 0.9140 0.9220 15,000 +0.06(+6.59%)
Sep 23, 2015 0.8720 0.8720 0.8650 0.8650 4,700 -0.16(-15.20%)
Sep 22, 2015 1.020 1.020 1.020 1.020 5,000 +0.02(+2.00%)
Sep 18, 2015 1.000 1.000 1.000 0 +0.00(+0.00%)
Sep 17, 2015 1.000 1.000 1.000 1.000 10,000 -0.01(-0.99%)
Sep 16, 2015 1.010 1.010 1.010 1.010 20,000 -0.02(-1.94%)
Sep 15, 2015 1.020 1.030 1.020 1.030 35,771 +0.03(+2.69%)
Sep 14, 2015 1.004 1.004 1.003 1.003 1,000 -0.02(-1.67%)
Sep 11, 2015 1.016 1.023 1.016 1.020 15,500 +0.01(+0.99%)
Sep 10, 2015 1.010 1.010 1.010 1.010 20,000 -0.02(-1.85%)
Sep 09, 2015 1.014 1.029 1.014 1.029 5,000 +0.01(+0.88%)
Sep 08, 2015 1.023 1.025 1.010 1.020 37,300 +0.01(+1.09%)
Sep 04, 2015 1.009 1.009 1.009 0 +0.07(+6.94%)
Sep 03, 2015 0.9463 0.9500 0.9435 0.9435 16,900 +0.01(+0.69%)
Sep 02, 2015 0.9082 0.9701 0.9082 0.9370 33,500 +0.01(+1.08%)
Sep 01, 2015 0.9270 0.9270 0.9270 0.9270 8,000 +0.02(+2.43%)
Aug 31, 2015 0.8920 0.9700 0.8920 0.9051 48,000 +0.03(+3.67%)
Aug 28, 2015 0.8730 0.8730 0.8730 0.8730 2,400 +0.06(+7.17%)
Aug 27, 2015 0.8229 0.8229 0.8146 0.8146 13,000 +0.02(+2.66%)
Aug 26, 2015 0.7870 0.8170 0.7785 0.7935 32,600 +0.01(+0.95%)
Aug 25, 2015 0.7900 0.7900 0.7500 0.7860 17,900 -0.05(-6.43%)
Aug 20, 2015 0.8400 0.8400 0.8400 0 +0.07(+9.18%)
Aug 19, 2015 0.8040 0.8040 0.7694 0.7694 1,850 -0.03(-3.86%)
Aug 18, 2015 0.8000 0.8003 0.8000 0.8003 1,000 +0.00(+0.04%)
Aug 17, 2015 0.8000 0.8000 0.8000 0.8000 1,000 -0.04(-5.10%)
Aug 11, 2015 0.8430 0.8430 0.8430 0 +0.01(+1.47%)
Aug 10, 2015 0.8580 0.8580 0.8308 0.8308 5,000 +0.03(+3.85%)
Aug 07, 2015 0.8100 0.8100 0.8000 0.8000 4,100 +0.00(+0.00%)
Aug 04, 2015 0.8000 0.8000 0.8000 0 +0.02(+2.51%)
Jul 30, 2015 0.7804 0.7804 0.7804 0 +0.00(+0.05%)
Jul 29, 2015 0.7800 0.7801 0.7800 0.7800 1,200 +0.00(+0.00%)
Jul 28, 2015 0.7826 0.7840 0.7800 0.7800 6,007 -0.00(-0.01%)
Jul 27, 2015 0.7916 0.7916 0.7800 0.7801 3,200 -0.11(-12.54%)
Jul 24, 2015 0.8920 0.8920 0.8920 0.8920 5,000 +0.09(+11.08%)
Jul 23, 2015 0.8111 0.8111 0.8000 0.8030 16,300 -0.02(-2.75%)
Jul 20, 2015 0.8257 0.8257 0.8257 0 -0.00(-0.40%)
Jul 17, 2015 0.8290 0.8290 0.8290 0.8290 500 -0.08(-8.90%)
Jul 16, 2015 0.9100 0.9100 0.9100 0.9100 10,000 +0.01(+0.75%)
Jul 14, 2015 0.9033 0.9033 0.9033 0 +0.12(+14.65%)
Jul 13, 2015 0.7878 0.7878 0.7878 0.7878 2,500 -0.06(-7.40%)
Jul 10, 2015 0.8668 0.8668 0.8508 0.8508 1,100 +0.00(+0.09%)
Jul 08, 2015 0.8500 0.8500 0.8500 0 -0.01(-1.13%)
Jul 06, 2015 0.8597 0.8597 0.8597 0 -0.08(-8.20%)
Jun 30, 2015 0.9365 0.9365 0.9365 0 +0.05(+6.18%)
Jun 29, 2015 0.8820 0.8820 0.8820 0.8820 5,000 -0.09(-9.72%)
Jun 25, 2015 0.9770 0.9770 0.9770 0 +0.05(+5.05%)
Jun 24, 2015 0.9300 0.9300 0.9300 0.9300 3,000 +0.05(+5.32%)
Jun 22, 2015 0.8830 0.8830 0.8830 0 -0.05(-5.05%)
Jun 16, 2015 0.9300 0.9300 0.9300 0 -0.03(-2.64%)
Jun 15, 2015 0.9600 0.9600 0.9552 0.9552 800 -0.00(-0.50%)
Jun 11, 2015 0.9600 0.9600 0.9600 0 -0.03(-3.27%)
Jun 10, 2015 0.9925 0.9925 0.9925 0.9925 2,000 -0.01(-0.75%)
Jun 08, 2015 1.000 1.000 1.000 0 +0.00(+0.00%)
Jun 02, 2015 1.000 1.000 1.000 0 +0.01(+0.96%)
Jun 01, 2015 0.9905 0.9905 0.9905 0.9905 3,000 +0.01(+0.87%)
May 29, 2015 0.9820 0.9820 0.9820 0.9820 30,000 -0.00(-0.30%)
May 28, 2015 1.000 1.000 0.9850 0.9850 31,000 -0.02(-1.50%)
May 27, 2015 0.9850 1.000 0.9850 1.000 20,000 +0.01(+0.50%)
May 26, 2015 0.9970 0.9970 0.9950 0.9950 25,000 -0.01(-0.50%)
May 22, 2015 1.000 1.000 1.000 0 +0.00(+0.30%)
May 21, 2015 1.000 1.000 0.9970 0.9970 2,445 -0.02(-2.03%)
May 19, 2015 1.018 1.018 1.018 0 -0.05(-4.71%)
May 18, 2015 1.000 1.070 1.000 1.068 7,450 +0.08(+7.77%)
May 15, 2015 0.9910 0.9910 0.9910 0.9910 8,500 -0.01(-0.90%)
May 14, 2015 0.9910 1.000 0.9910 1.000 9,500 +0.00(+0.00%)
May 12, 2015 1.000 1.000 1.000 0 +0.04(+3.68%)
May 08, 2015 0.9645 0.9645 0.9645 0 -0.02(-1.58%)
May 06, 2015 0.9800 0.9800 0.9800 0 -0.05(-4.85%)
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.