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 30, 2021 0.5200 0.5664 0.5127 0.5664 56,677 +0.03(+6.51%)
Jul 29, 2021 0.4891 0.5318 0.4891 0.5318 41,950 +0.03(+6.38%)
Jul 28, 2021 0.4927 0.4999 0.4927 0.4999 5,600 -0.00(-0.02%)
Jul 27, 2021 0.5008 0.5200 0.4916 0.5000 35,434 +0.01(+2.04%)
Jul 26, 2021 0.4985 0.5106 0.4900 0.4900 42,830 +0.01(+1.03%)
Jul 23, 2021 0.4820 0.4908 0.4820 0.4850 17,510 +0.00(+0.04%)
Jul 22, 2021 0.5000 0.5021 0.4848 0.4848 4,650 -0.00(-0.04%)
Jul 21, 2021 0.4848 0.5060 0.4848 0.4850 19,683 -0.00(-0.47%)
Jul 20, 2021 0.4980 0.4980 0.4755 0.4873 20,450 -0.00(-0.55%)
Jul 19, 2021 0.5218 0.5325 0.4900 0.4900 69,311 -0.04(-8.27%)
Jul 16, 2021 0.5369 0.5400 0.5250 0.5342 32,818 +0.01(+1.87%)
Jul 15, 2021 0.4791 0.5388 0.4779 0.5244 71,741 +0.05(+9.46%)
Jul 14, 2021 0.4776 0.4791 0.4630 0.4791 67,645 +0.01(+2.37%)
Jul 13, 2021 0.4584 0.4762 0.4503 0.4680 48,200 +0.00(+0.21%)
Jul 12, 2021 0.5500 0.5500 0.4651 0.4670 57,640 +0.00(+0.00%)
Jul 09, 2021 0.4736 0.4736 0.4580 0.4670 10,614 -0.00(-0.11%)
Jul 08, 2021 0.4581 0.4690 0.4571 0.4675 14,400 -0.00(-0.45%)
Jul 07, 2021 0.4791 0.4791 0.4696 0.4696 24,491 -0.00(-0.97%)
Jul 06, 2021 0.4380 0.4791 0.4380 0.4742 48,014 +0.01(+1.96%)
Jul 02, 2021 0.4647 0.4791 0.4614 0.4651 51,443 -0.01(-1.92%)
Jul 01, 2021 0.4431 0.4761 0.4431 0.4742 7,268 +0.00(+0.89%)
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%)
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.