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 (%)
Jun 30, 2021 0.4620 0.4700 0.4588 0.4700 55,272 +0.01(+1.73%)
Jun 29, 2021 0.4748 0.4748 0.4620 0.4620 7,563 -0.01(-1.81%)
Jun 28, 2021 0.5271 0.5271 0.4705 0.4705 17,000 -0.00(-0.91%)
Jun 25, 2021 0.4748 0.4748 0.4748 0.4748 179 +0.00(+0.00%)
Jun 24, 2021 0.4710 0.4748 0.4710 0.4748 488 +0.01(+2.64%)
Jun 23, 2021 0.4630 0.4630 0.4626 0.4626 2,520 +0.00(+0.57%)
Jun 22, 2021 0.4600 0.4656 0.4600 0.4600 3,433 +0.00(+0.90%)
Jun 21, 2021 0.4681 0.4700 0.4559 0.4559 64,000 -0.01(-1.11%)
Jun 18, 2021 0.4677 0.4677 0.4461 0.4610 60,473 -0.01(-2.43%)
Jun 17, 2021 0.4710 0.4725 0.4636 0.4725 18,001 +0.01(+1.18%)
Jun 16, 2021 0.4669 0.4670 0.4669 0.4670 7,700 +0.02(+3.89%)
Jun 15, 2021 0.4577 0.4577 0.4495 0.4495 3,000 -0.03(-6.18%)
Jun 14, 2021 0.4330 0.4791 0.4330 0.4791 290 +0.01(+2.02%)
Jun 11, 2021 0.4695 0.4696 0.4606 0.4696 6,161 -0.01(-1.98%)
Jun 10, 2021 0.4693 0.4791 0.4689 0.4791 9,500 +0.02(+3.70%)
Jun 09, 2021 0.4710 0.4710 0.4620 0.4620 19,469 -0.01(-1.74%)
Jun 08, 2021 0.4791 0.4791 0.4700 0.4702 9,880 -0.01(-1.86%)
Jun 07, 2021 0.4791 0.4791 0.4701 0.4791 18,270 +0.02(+4.11%)
Jun 04, 2021 0.4768 0.4768 0.4602 0.4602 27,434 -0.00(-0.35%)
Jun 03, 2021 0.4740 0.4900 0.4600 0.4618 37,507 -0.03(-6.71%)
Jun 02, 2021 0.5000 0.5000 0.4950 0.4950 3,430 +0.02(+3.45%)
Jun 01, 2021 0.4500 0.4895 0.4452 0.4785 9,915 +0.04(+9.07%)
May 28, 2021 0.4387 0.4387 0.4387 0.4387 450 -0.00(-0.41%)
May 27, 2021 0.4320 0.4500 0.4304 0.4405 39,686 -0.00(-0.02%)
May 26, 2021 0.4399 0.4406 0.4275 0.4406 11,020 +0.01(+3.06%)
May 25, 2021 0.3890 0.4275 0.3890 0.4275 1,400 +0.03(+6.56%)
May 24, 2021 0.4400 0.4400 0.4012 0.4012 500 -0.02(-4.48%)
May 21, 2021 0.3850 0.4256 0.3850 0.4200 39,520 +0.00(+0.60%)
May 20, 2021 0.4278 0.4400 0.4100 0.4175 13,048 +0.01(+1.31%)
May 18, 2021 0.4121 0.4121 0.4121 13 +0.01(+2.00%)
May 17, 2021 0.3830 0.4040 0.3830 0.4040 22,702 +0.00(+0.70%)
May 14, 2021 0.4100 0.4100 0.3800 0.4012 30,800 -0.01(-3.19%)
May 13, 2021 0.3910 0.4400 0.3910 0.4144 4,610 -0.03(-5.82%)
May 12, 2021 0.4359 0.4400 0.4300 0.4400 3,110 +0.01(+2.92%)
May 11, 2021 0.4500 0.4500 0.4261 0.4275 18,630 -0.02(-5.00%)
May 10, 2021 0.4410 0.4500 0.4410 0.4500 2,000 -0.00(-1.08%)
May 07, 2021 0.4422 0.4549 0.4410 0.4549 1,969 -0.01(-1.75%)
May 06, 2021 0.4554 0.4630 0.4554 0.4630 24,793 +0.01(+3.30%)
May 05, 2021 0.4878 0.4878 0.4389 0.4482 12,500 -0.01(-2.50%)
May 04, 2021 0.4702 0.4702 0.4597 0.4597 1,951 -0.01(-2.71%)
May 03, 2021 0.4700 0.4725 0.4604 0.4725 6,542 +0.00(+0.08%)
Apr 30, 2021 0.4820 0.4927 0.4459 0.4721 7,100 -0.01(-2.82%)
Apr 29, 2021 0.4834 0.5499 0.4800 0.4858 5,345 +0.00(+0.91%)
Apr 28, 2021 0.4814 0.4814 0.4814 0.4814 398 +0.01(+2.29%)
Apr 27, 2021 0.4811 0.4811 0.4706 0.4706 5,512 -0.01(-2.45%)
Apr 26, 2021 0.5000 0.5000 0.4530 0.4824 20,187 -0.02(-3.81%)
Apr 23, 2021 0.4589 0.5015 0.4589 0.5015 37,000 +0.05(+10.68%)
Apr 22, 2021 0.4430 0.4531 0.4430 0.4531 4,549 -0.02(-3.43%)
Apr 21, 2021 0.4566 0.4752 0.4480 0.4692 9,258 -0.00(-0.78%)
Apr 20, 2021 0.4765 0.4765 0.4548 0.4729 43,218 -0.02(-3.49%)
Apr 19, 2021 0.4691 0.5000 0.4631 0.4900 94,890 +0.01(+1.58%)
Apr 16, 2021 0.4340 0.4824 0.4340 0.4824 6,200 +0.03(+7.15%)
Apr 15, 2021 0.4786 0.4800 0.4502 0.4502 51,117 -0.03(-6.91%)
Apr 14, 2021 0.4836 0.4870 0.4588 0.4836 3,853 +0.00(+0.12%)
Apr 13, 2021 0.4830 0.4830 0.4830 0.4830 550 +0.01(+2.77%)
Apr 12, 2021 0.4700 0.5000 0.4700 0.4700 10,641 +0.00(+0.45%)
Apr 09, 2021 0.4700 0.4701 0.4679 0.4679 6,400 -0.00(-0.45%)
Apr 08, 2021 0.4881 0.4953 0.4644 0.4700 51,851 -0.03(-6.00%)
Apr 07, 2021 0.4753 0.5105 0.4630 0.5000 78,366 +0.00(+0.00%)
Apr 06, 2021 0.5125 0.5125 0.4711 0.5000 13,905 +0.01(+1.09%)
Apr 05, 2021 0.5000 0.5000 0.4691 0.4946 108,290 -0.01(-1.10%)
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.