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 (%)
Jul 31, 2019 0.3530 0.3530 0.3227 0.3460 60,109 -0.02(-5.52%)
Jul 30, 2019 0.3546 0.3662 0.3546 0.3662 3,256 +0.01(+1.72%)
Jul 29, 2019 0.3600 0.3600 0.3521 0.3600 18,300 -0.01(-2.33%)
Jul 25, 2019 0.3686 0.3686 0.3686 0 +0.03(+8.35%)
Jul 23, 2019 0.3402 0.3402 0.3402 0 +0.02(+4.68%)
Jul 22, 2019 0.3230 0.3250 0.3230 0.3250 16,500 -0.08(-19.75%)
Jul 15, 2019 0.4050 0.4050 0.4050 0 +0.05(+12.53%)
Jul 11, 2019 0.3599 0.3599 0.3599 0 -0.00(-0.30%)
Jul 10, 2019 0.3610 0.3610 0.3610 0.3610 280 -0.01(-2.85%)
Jul 08, 2019 0.3716 0.3716 0.3716 0 -0.01(-1.82%)
Jul 05, 2019 0.3862 0.3862 0.3785 0.3785 5,800 -0.01(-3.79%)
Jul 02, 2019 0.3934 0.3934 0.3934 0 +0.01(+2.18%)
Jun 28, 2019 0.3850 0.3850 0.3850 0 +0.04(+12.28%)
Jun 26, 2019 0.3429 0.3429 0.3429 0 -0.00(-1.04%)
Jun 25, 2019 0.3557 0.3557 0.3465 0.3465 9,500 -0.05(-12.32%)
Jun 24, 2019 0.3952 0.3952 0.3952 10 +0.00(+0.00%)
Jun 21, 2019 0.3952 0.3952 0.3952 0.3952 1,000 +0.01(+3.51%)
Jun 20, 2019 0.3818 0.3818 0.3818 0.3818 200 +0.01(+1.95%)
Jun 19, 2019 0.3960 0.3960 0.3745 0.3745 650 +0.01(+3.91%)
Jun 18, 2019 0.3520 0.3604 0.3520 0.3604 6,750 +0.02(+6.22%)
Jun 17, 2019 0.3509 0.3509 0.3320 0.3393 1,200 -0.02(-5.75%)
Jun 14, 2019 0.3520 0.3600 0.3520 0.3600 1,200 -0.00(-1.15%)
Jun 13, 2019 0.3642 0.3642 0.3642 0.3642 100 +0.01(+1.93%)
Jun 12, 2019 0.3573 0.3600 0.3573 0.3573 18,000 -0.07(-16.93%)
Jun 07, 2019 0.4301 0.4301 0.4301 0 +0.00(+0.00%)
Jun 05, 2019 0.4301 0.4301 0.4301 0 +0.00(+0.00%)
Jun 04, 2019 0.4301 0.4301 0.4301 0.4301 100 +0.04(+10.28%)
Jun 03, 2019 0.3900 0.3900 0.3900 0.3900 3,000 -0.00(-1.02%)
May 31, 2019 0.3940 0.3940 0.3940 0.3940 2,500 -0.04(-9.28%)
May 29, 2019 0.4343 0.4343 0.4343 0 +0.06(+15.81%)
May 28, 2019 0.3763 0.3766 0.3750 0.3750 22,236 -0.04(-8.78%)
May 23, 2019 0.4111 0.4111 0.4111 0 +0.01(+1.51%)
May 20, 2019 0.4050 0.4050 0.4050 0 +0.02(+5.33%)
May 17, 2019 0.3845 0.3845 0.3845 5,000 +0.00(+0.00%)
May 15, 2019 0.3845 0.3845 0.3845 0 -0.01(-3.56%)
May 14, 2019 0.4130 0.4130 0.3900 0.3987 25,020 -0.04(-8.97%)
May 13, 2019 0.4386 0.4386 0.4380 0.4380 350 -0.03(-6.03%)
May 10, 2019 0.4499 0.4700 0.4499 0.4661 35,300 +0.03(+6.61%)
May 06, 2019 0.4372 0.4372 0.4372 0 -0.01(-2.82%)
May 03, 2019 0.4441 0.4499 0.4144 0.4499 20,400 -0.01(-1.12%)
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.