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, 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%)
Nov 03, 2016 0.9067 0.9067 0.9067 0 -0.02(-2.46%)
Oct 31, 2016 0.9296 0.9296 0.9296 0 -0.07(-7.04%)
Oct 28, 2016 0.9618 1.000 0.9618 1.000 15,000 +0.03(+3.46%)
Oct 27, 2016 0.9482 0.9927 0.9482 0.9666 30,000 +0.02(+2.20%)
Oct 26, 2016 0.9458 0.9458 0.9458 0.9458 17,200 -0.03(-3.38%)
Oct 25, 2016 0.9054 0.9789 0.9054 0.9789 24,621 +0.09(+9.99%)
Oct 24, 2016 0.8990 0.8990 0.8900 0.8900 9,900 +0.04(+4.71%)
Oct 21, 2016 0.8500 0.8500 0.8500 0.8500 1,600 +0.01(+1.58%)
Oct 19, 2016 0.8368 0.8368 0.8368 0 -0.04(-4.03%)
Oct 18, 2016 0.8630 0.8818 0.8600 0.8719 12,500 +0.07(+9.12%)
Oct 13, 2016 0.7990 0.7990 0.7990 0 -0.01(-1.36%)
Oct 12, 2016 0.8100 0.8100 0.8100 0.8100 9,364 +0.00(+0.51%)
Oct 11, 2016 0.8100 0.8100 0.8055 0.8059 7,136 -0.00(-0.51%)
Oct 10, 2016 0.8100 0.8100 0.8100 0.8100 1,136 +0.01(+1.41%)
Oct 06, 2016 0.7987 0.7987 0.7987 0 -0.02(-2.92%)
Oct 05, 2016 0.8227 0.8227 0.8227 0.8227 100 -0.02(-2.64%)
Oct 04, 2016 0.8215 0.8450 0.8215 0.8450 21,118 -0.01(-0.59%)
Oct 03, 2016 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Sep 30, 2016 0.8440 0.8500 0.8440 0.8500 3,000 +0.05(+6.77%)
Sep 29, 2016 0.7699 0.8380 0.7293 0.7961 15,520 +0.01(+0.80%)
Sep 28, 2016 0.8100 0.8100 0.7800 0.7898 9,500 +0.03(+4.20%)
Sep 27, 2016 0.7580 0.7580 0.7580 0.7580 0 +0.00(+0.00%)
Sep 26, 2016 0.7850 0.7850 0.7580 0.7580 8,000 -0.03(-4.05%)
Sep 23, 2016 0.7900 0.7900 0.7900 0.7900 9,400 -0.01(-0.63%)
Sep 21, 2016 0.7950 0.7950 0.7950 0 -0.02(-2.45%)
Sep 16, 2016 0.8150 0.8150 0.8150 0 -0.03(-3.18%)
Sep 15, 2016 0.8000 0.8418 0.8000 0.8418 5,500 +0.00(+0.29%)
Sep 14, 2016 0.8394 0.8394 0.8394 0.8394 6,000 -0.01(-1.25%)
Sep 13, 2016 0.8549 0.8600 0.8475 0.8500 11,358 -0.01(-1.16%)
Sep 12, 2016 0.8600 0.8600 0.8600 0.8600 800 -0.06(-6.52%)
Sep 09, 2016 0.9200 0.9200 0.9200 0.9200 500 +0.07(+8.27%)
Sep 07, 2016 0.8497 0.8497 0.8497 0 -0.01(-1.20%)
Sep 06, 2016 0.8532 0.8600 0.8532 0.8600 9,500 -0.01(-1.70%)
Sep 02, 2016 0.8749 0.8749 0.8749 0 +0.06(+7.88%)
Sep 01, 2016 0.7976 0.8110 0.7976 0.8110 22,500 +0.01(+1.82%)
Aug 31, 2016 0.7965 0.7965 0.7965 0.7965 20,000 -0.00(-0.44%)
Aug 24, 2016 0.8000 0.8000 0.8000 0 +0.02(+2.97%)
Aug 23, 2016 0.7769 0.7769 0.7769 0.7769 600 -0.05(-6.60%)
Aug 22, 2016 0.8400 0.8400 0.7989 0.8318 32,500 +0.03(+3.97%)
Aug 19, 2016 0.8000 0.8000 0.8000 0.8000 2,000 -0.00(-0.50%)
Aug 18, 2016 0.8100 0.8342 0.8040 0.8040 6,950 -0.03(-3.13%)
Aug 17, 2016 0.8300 0.8300 0.8300 0.8300 2,200 +0.01(+1.34%)
Aug 16, 2016 0.8190 0.8190 0.8190 0.8190 900 +0.01(+1.26%)
Aug 15, 2016 0.8088 0.8088 0.8088 0.8088 3,819 -0.07(-7.54%)
Aug 11, 2016 0.8748 0.8748 0.8748 0 -0.00(-0.49%)
Aug 10, 2016 0.8638 0.8791 0.8638 0.8791 10,000 +0.06(+7.40%)
Aug 09, 2016 0.8200 0.8276 0.8185 0.8185 4,000 -0.04(-4.83%)
Aug 08, 2016 0.8600 0.8600 0.8600 0.8600 400 +0.02(+2.11%)
Aug 05, 2016 0.8200 0.8860 0.8200 0.8422 51,619 -0.02(-2.07%)
Aug 04, 2016 0.9000 0.9000 0.8450 0.8600 11,100 -0.02(-2.64%)
Aug 03, 2016 0.8992 0.9069 0.8757 0.8833 9,500 -0.02(-1.86%)
Aug 02, 2016 0.9124 0.9124 0.8934 0.9000 7,499 +0.02(+2.55%)
Jul 29, 2016 0.8776 0.8776 0.8776 0 -0.00(-0.17%)
Jul 28, 2016 0.8791 0.8791 0.8791 0.8791 1,043 -0.00(-0.37%)
Jul 26, 2016 0.8824 0.8824 0.8824 0 +0.01(+1.43%)
Jul 25, 2016 0.9000 0.9000 0.8700 0.8700 4,650 -0.04(-4.40%)
Jul 22, 2016 0.9140 0.9217 0.8932 0.9100 5,800 +0.00(+0.30%)
Jul 21, 2016 0.9100 0.9460 0.9051 0.9073 61,650 -0.02(-1.81%)
Jul 20, 2016 0.9240 0.9240 0.9240 0.9240 10,000 +0.00(+0.40%)
Jul 18, 2016 0.9203 0.9203 0.9203 0 -0.01(-1.04%)
Jul 15, 2016 0.9200 0.9400 0.9200 0.9300 58,500 +0.00(+0.19%)
Jul 14, 2016 0.8900 0.9400 0.8900 0.9282 28,400 +0.04(+4.29%)
Jul 12, 2016 0.8900 0.8900 0.8900 0 +0.02(+1.97%)
Jul 11, 2016 0.8800 0.8800 0.8700 0.8728 10,010 +0.00(+0.24%)
Jul 08, 2016 0.8500 0.8708 0.8500 0.8707 5,400 +0.03(+3.25%)
Jul 07, 2016 0.8371 0.8433 0.8100 0.8433 6,000 -0.03(-3.07%)
Jul 05, 2016 0.8681 0.8917 0.8654 0.8700 21,300 -0.01(-1.00%)
Jun 30, 2016 0.8788 0.8788 0.8788 0 +0.01(+1.01%)
Jun 29, 2016 0.8700 0.8700 0.8700 0.8700 2,000 +0.00(+0.00%)
Jun 28, 2016 0.9000 0.9540 0.8700 0.8700 49,000 -0.03(-3.33%)
Jun 27, 2016 0.9000 0.9000 0.9000 0.9000 1,100 -0.02(-1.65%)
Jun 24, 2016 0.9153 0.9181 0.9151 0.9151 42,000 -0.03(-3.22%)
Jun 23, 2016 0.9455 0.9455 0.9455 0.9455 9,000 +0.03(+3.37%)
Jun 22, 2016 0.9147 0.9147 0.9147 0.9147 10,000 -0.03(-2.69%)
Jun 21, 2016 0.8954 0.9400 0.8954 0.9400 10,500 +0.01(+1.41%)
Jun 20, 2016 0.9269 0.9269 0.9269 0.9269 2,000 +0.01(+1.46%)
Jun 17, 2016 0.9239 0.9239 0.9132 0.9136 11,000 -0.02(-2.42%)
Jun 15, 2016 0.9363 0.9363 0.9363 0 +0.09(+10.50%)
Jun 13, 2016 0.8473 0.8473 0.8473 0 +0.04(+5.22%)
Jun 10, 2016 0.8194 0.8216 0.8046 0.8053 60,500 -0.03(-3.64%)
Jun 09, 2016 0.8353 0.8357 0.8352 0.8357 5,000 +0.04(+4.46%)
Jun 08, 2016 0.8415 0.8482 0.7999 0.8000 65,450 -0.02(-2.44%)
Jun 07, 2016 0.8261 0.8400 0.8200 0.8200 60,600 -0.01(-1.36%)
Jun 06, 2016 0.8500 0.8500 0.8300 0.8313 27,000 +0.01(+1.38%)
Jun 03, 2016 0.8210 0.8300 0.8066 0.8200 152,225 +0.01(+0.81%)
Jun 02, 2016 0.8038 0.8200 0.8029 0.8134 159,050 -0.02(-2.00%)
Jun 01, 2016 0.7974 0.8303 0.7895 0.8300 94,700 -0.03(-3.44%)
May 31, 2016 0.8683 0.9000 0.8596 0.8596 132,400 -0.03(-3.42%)
May 27, 2016 0.8900 0.8900 0.8900 0 +0.00(+0.45%)
May 26, 2016 0.8828 0.8860 0.8828 0.8860 4,577 -0.00(-0.01%)
May 25, 2016 0.9151 0.9151 0.8856 0.8861 12,276 -0.03(-3.37%)
May 24, 2016 0.8500 0.9180 0.8490 0.9170 27,060 -0.01(-1.04%)
May 20, 2016 0.9266 0.9266 0.9266 0 -0.02(-1.75%)
May 19, 2016 0.8850 0.9431 0.8850 0.9431 4,664 +0.02(+1.71%)
May 18, 2016 0.9010 0.9272 0.9010 0.9272 4,000 -0.03(-3.11%)
May 17, 2016 0.9416 0.9585 0.9370 0.9570 20,300 +0.01(+1.57%)
May 16, 2016 0.9720 0.9740 0.9334 0.9422 42,600 +0.04(+4.69%)
May 13, 2016 0.8953 0.9200 0.8953 0.9000 4,115 -0.00(-0.13%)
May 12, 2016 0.9733 1.040 0.8930 0.9012 180,981 +0.06(+7.73%)
May 11, 2016 0.8365 0.8365 0.8365 0.8365 823 -0.11(-11.95%)
May 04, 2016 0.9500 0.9500 0.9500 0 -0.01(-0.66%)
May 03, 2016 0.9400 0.9563 0.9325 0.9563 10,000 -0.03(-3.17%)
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.