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 (%)
Aug 31, 2018 0.7770 0.7770 0.7770 0 +0.02(+2.17%)
Aug 29, 2018 0.7605 0.7605 0.7605 0 -0.03(-3.42%)
Aug 28, 2018 0.7900 0.7900 0.7874 0.7874 2,564 +0.01(+0.96%)
Aug 27, 2018 0.7750 0.7800 0.7750 0.7799 11,500 +0.04(+4.98%)
Aug 24, 2018 0.7158 0.7429 0.7158 0.7429 800 +0.01(+1.03%)
Aug 22, 2018 0.7353 0.7353 0.7353 0 -0.01(-1.41%)
Aug 21, 2018 0.7452 0.7500 0.7195 0.7458 37,500 +0.01(+1.24%)
Aug 20, 2018 0.8000 0.8000 0.7367 0.7367 1,900 -0.04(-5.19%)
Aug 17, 2018 0.7770 0.7770 0.7306 0.7770 7,300 +0.05(+6.82%)
Aug 16, 2018 0.7274 0.7274 0.7274 0.7274 390 +0.02(+3.43%)
Aug 15, 2018 0.7359 0.7359 0.7026 0.7033 29,250 -0.08(-10.75%)
Aug 14, 2018 0.7829 0.7880 0.7829 0.7880 690 +0.07(+9.73%)
Aug 13, 2018 0.7043 0.8000 0.6985 0.7181 91,650 +0.02(+3.12%)
Aug 10, 2018 0.7800 0.7800 0.6462 0.6964 225,600 -0.07(-9.56%)
Aug 09, 2018 0.8100 0.8100 0.7565 0.7700 31,500 -0.06(-7.64%)
Aug 08, 2018 0.8400 0.8400 0.8337 0.8337 5,100 -0.01(-0.75%)
Aug 07, 2018 0.8400 0.8400 0.8368 0.8400 32,900 +0.00(+0.00%)
Aug 06, 2018 0.8110 0.8500 0.8110 0.8400 36,000 +0.00(+0.00%)
Aug 03, 2018 0.8400 0.8400 0.8400 0.8400 27,000 +0.01(+0.61%)
Aug 02, 2018 0.8460 0.8510 0.8349 0.8349 16,600 -0.03(-2.92%)
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.