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 27, 2018 0.9481 0.9481 0.9481 0 -0.01(-1.03%)
Apr 26, 2018 0.9598 0.9600 0.9580 0.9580 2,470 -0.03(-3.35%)
Apr 23, 2018 0.9912 0.9912 0.9912 0 +0.01(+0.98%)
Apr 20, 2018 1.010 1.010 0.9813 0.9816 2,305 -0.04(-4.21%)
Apr 19, 2018 1.030 1.030 1.025 1.025 1,000 +0.04(+3.60%)
Apr 18, 2018 1.080 1.080 0.9891 0.9891 2,000 -0.02(-2.08%)
Apr 17, 2018 0.9466 1.010 0.9466 1.010 6,100 +0.04(+3.84%)
Apr 16, 2018 0.9619 0.9727 0.9618 0.9727 5,505 +0.01(+1.41%)
Apr 13, 2018 0.9500 0.9592 0.9500 0.9592 8,000 +0.01(+1.34%)
Apr 12, 2018 0.9198 0.9466 0.9198 0.9466 1,100 -0.01(-0.55%)
Apr 10, 2018 0.9518 0.9518 0.9518 0 +0.03(+2.96%)
Apr 06, 2018 0.9245 0.9245 0.9245 0 -0.02(-2.32%)
Apr 05, 2018 0.9465 0.9465 0.9465 0.9465 681 +0.05(+5.17%)
Apr 02, 2018 0.9000 0.9000 0.9000 0 -0.05(-4.78%)
Mar 29, 2018 0.9452 0.9452 0.9452 0 +0.01(+0.89%)
Mar 28, 2018 0.9231 0.9369 0.9231 0.9369 1,150 -0.01(-1.23%)
Mar 27, 2018 0.9797 0.9797 0.9485 0.9485 5,187 -0.04(-3.99%)
Mar 26, 2018 1.010 1.010 0.9879 0.9879 29,500 -0.02(-2.19%)
Mar 23, 2018 1.000 1.010 1.000 1.010 43,000 +0.01(+1.12%)
Mar 22, 2018 0.9602 1.052 0.9602 0.9988 26,600 +0.06(+6.03%)
Mar 20, 2018 0.9420 0.9420 0.9420 50 +0.03(+3.36%)
Mar 19, 2018 0.9114 0.9114 0.9114 0.9114 4,000 -0.03(-3.05%)
Mar 16, 2018 0.9717 0.9717 0.9115 0.9401 28,600 -0.04(-4.44%)
Mar 15, 2018 0.9940 0.9940 0.9644 0.9838 47,190 -0.05(-4.44%)
Mar 14, 2018 0.9626 1.030 0.9503 1.030 15,050 +0.09(+9.52%)
Mar 13, 2018 0.9298 0.9400 0.9290 0.9400 15,600 +0.00(+0.50%)
Mar 12, 2018 0.9474 0.9474 0.9353 0.9353 2,825 -0.01(-1.47%)
Mar 09, 2018 0.9412 0.9496 0.9412 0.9493 10,000 +0.03(+3.51%)
Mar 08, 2018 0.9464 0.9588 0.9170 0.9171 6,300 -0.03(-2.85%)
Mar 07, 2018 0.9548 0.9597 0.9273 0.9440 57,477 -0.01(-0.63%)
Mar 06, 2018 0.9500 0.9618 0.9400 0.9500 13,885 +0.02(+1.91%)
Mar 05, 2018 0.9260 0.9681 0.9260 0.9322 18,167 -0.03(-2.61%)
Mar 02, 2018 0.9787 0.9787 0.9452 0.9572 6,700 +0.00(+0.23%)
Mar 01, 2018 0.9578 0.9578 0.9550 0.9550 2,050 -0.01(-1.07%)
Feb 28, 2018 0.9847 0.9847 0.9653 0.9653 2,000 -0.00(-0.43%)
Feb 27, 2018 0.9708 0.9750 0.9636 0.9695 6,200 -0.00(-0.31%)
Feb 26, 2018 0.9800 0.9800 0.9725 0.9725 4,515 +0.00(+0.26%)
Feb 23, 2018 0.9810 0.9810 0.9387 0.9700 86,083 -0.06(-5.55%)
Feb 22, 2018 0.9468 1.030 0.9468 1.027 16,022 +0.06(+5.85%)
Feb 21, 2018 0.9778 0.9778 0.9702 0.9702 1,200 -0.01(-0.84%)
Feb 20, 2018 0.9741 0.9784 0.9741 0.9784 7,000 +0.01(+0.56%)
Feb 16, 2018 0.9730 0.9730 0.9730 0 +0.02(+2.35%)
Feb 15, 2018 0.9660 0.9660 0.9506 0.9506 2,100 -0.05(-4.69%)
Feb 14, 2018 1.050 1.050 0.9717 0.9974 21,944 +0.02(+2.13%)
Feb 13, 2018 0.9601 0.9950 0.9601 0.9766 22,854 +0.01(+0.89%)
Feb 12, 2018 0.9442 0.9680 0.9442 0.9680 3,500 +0.02(+2.41%)
Feb 09, 2018 0.9300 0.9452 0.9292 0.9452 9,480 -0.01(-0.98%)
Feb 08, 2018 0.9595 0.9595 0.9481 0.9546 26,000 -0.02(-1.65%)
Feb 07, 2018 0.9958 0.9958 0.9706 0.9706 20,100 +0.02(+2.16%)
Feb 06, 2018 0.9700 0.9700 0.9383 0.9501 18,851 -0.04(-4.04%)
Feb 05, 2018 1.000 1.010 1.000 0.9901 48,690 +0.00(+0.01%)
Feb 02, 2018 0.9459 0.9944 0.9400 0.9900 36,160 +0.03(+2.91%)
Feb 01, 2018 0.9287 0.9620 0.9284 0.9620 51,900 +0.06(+6.58%)
Jan 31, 2018 0.9527 0.9527 0.8700 0.9026 15,500 -0.03(-2.85%)
Jan 30, 2018 0.9715 0.9715 0.9200 0.9291 17,100 -0.09(-8.92%)
Jan 29, 2018 1.010 1.035 1.010 1.020 2,575 -0.01(-0.97%)
Jan 26, 2018 1.020 1.030 0.9986 1.030 2,525 +0.03(+2.70%)
Jan 25, 2018 1.025 1.025 0.9656 1.003 32,700 -0.01(-0.70%)
Jan 24, 2018 0.9955 1.010 0.9955 1.010 2,000 +0.02(+2.03%)
Jan 23, 2018 0.9621 0.9900 0.9412 0.9900 22,000 -0.04(-3.86%)
Jan 22, 2018 1.022 1.050 1.020 1.030 32,351 +0.02(+1.96%)
Jan 19, 2018 1.032 1.032 0.9912 1.010 13,900 -0.01(-0.99%)
Jan 18, 2018 1.030 1.030 0.9910 1.020 7,060 -0.03(-2.85%)
Jan 17, 2018 1.050 1.050 1.050 1.050 5,600 -0.01(-0.93%)
Jan 16, 2018 1.099 1.050 1.060 85,390 -0.04(-3.59%)
Jan 12, 2018 1.099 1.099 1.099 0 +0.04(+4.09%)
Jan 11, 2018 1.091 1.130 1.056 1.056 16,000 -0.06(-5.54%)
Jan 10, 2018 1.093 1.118 1.093 1.118 1,500 -0.01(-0.64%)
Jan 09, 2018 1.130 1.130 1.100 1.125 59,730 -0.01(-0.45%)
Jan 08, 2018 1.131 1.131 1.131 1.131 170 -0.05(-4.19%)
Jan 05, 2018 1.126 1.180 1.126 1.180 990 +0.05(+4.42%)
Jan 04, 2018 1.098 1.130 1.098 1.130 13,400 -0.04(-3.42%)
Jan 03, 2018 1.170 1.170 1.170 1.170 2,050 -0.00(-0.09%)
Jan 02, 2018 1.180 1.180 1.171 1.171 528 +0.02(+1.83%)
Dec 29, 2017 1.150 1.150 1.150 0 +0.00(+0.00%)
Dec 28, 2017 1.073 1.150 1.073 1.150 10,879 +0.09(+8.91%)
Dec 27, 2017 1.115 1.160 1.056 1.056 25,490 -0.13(-11.27%)
Dec 26, 2017 1.180 1.270 1.010 1.190 7,065 +0.11(+10.19%)
Dec 22, 2017 1.060 1.100 1.040 1.080 45,710 +0.01(+0.84%)
Dec 21, 2017 1.010 1.071 1.010 1.071 11,000 +0.03(+3.08%)
Dec 20, 2017 1.045 1.053 0.9770 1.039 50,410 -0.03(-2.90%)
Dec 18, 2017 1.070 1.070 1.070 0 -0.05(-4.46%)
Dec 15, 2017 1.081 1.120 1.080 1.120 2,900 +0.01(+0.90%)
Dec 14, 2017 1.110 1.110 1.110 1.110 12,025 +0.06(+5.89%)
Dec 13, 2017 1.094 1.100 1.048 1.048 60,200 -0.05(-4.74%)
Dec 12, 2017 1.101 1.101 1.101 1.101 900 +0.01(+0.84%)
Dec 11, 2017 1.125 1.125 1.091 1.091 4,600 -0.04(-3.46%)
Dec 08, 2017 1.138 1.138 1.130 1.130 3,000 +0.01(+0.59%)
Dec 07, 2017 1.130 1.132 1.124 1.124 5,309 -0.03(-2.37%)
Dec 06, 2017 1.154 1.154 1.151 1.151 1,750 -0.01(-0.77%)
Dec 05, 2017 1.160 1.160 1.160 1.160 1,682 +0.00(+0.00%)
Dec 04, 2017 1.177 1.160 1.160 15,220 -0.02(-1.44%)
Dec 01, 2017 1.177 1.177 1.177 1.177 2,005 +0.03(+2.25%)
Nov 30, 2017 1.141 1.200 1.106 1.151 17,250 +0.01(+1.12%)
Nov 29, 2017 1.136 1.138 1.122 1.138 4,100 +0.01(+0.48%)
Nov 28, 2017 1.150 1.161 1.133 1.133 3,850 -0.04(-3.42%)
Nov 27, 2017 1.176 1.176 1.173 1.173 2,000 +0.01(+1.13%)
Nov 22, 2017 1.160 1.160 1.160 0 -0.00(-0.26%)
Nov 21, 2017 1.163 1.163 1.163 1.163 9,000 -0.01(-0.51%)
Nov 20, 2017 1.190 1.200 1.161 1.169 10,950 -0.02(-1.96%)
Nov 14, 2017 1.192 1.192 1.192 0 -0.04(-3.02%)
Nov 13, 2017 1.253 1.253 1.200 1.230 7,500 -0.00(-0.39%)
Nov 10, 2017 1.234 1.234 1.234 1.234 1,000 +0.02(+1.93%)
Nov 09, 2017 1.211 1.211 1.211 1.211 3,000 -0.00(-0.39%)
Nov 07, 2017 1.216 1.216 1.216 0 -0.05(-4.28%)
Nov 06, 2017 1.260 1.270 1.260 1.270 3,000 +0.02(+1.32%)
Nov 01, 2017 1.254 1.254 1.254 0 +0.02(+1.22%)
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%)
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.