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, 2021 0.9525 0.9577 0.9478 0.9553 156,608 +0.00(+0.39%)
Aug 30, 2021 0.9600 0.9600 0.9487 0.9516 105,861 -0.00(-0.15%)
Aug 27, 2021 0.9512 0.9574 0.9427 0.9530 101,541 +0.01(+0.72%)
Aug 26, 2021 0.9500 0.9500 0.9455 0.9462 77,478 -0.01(-1.13%)
Aug 25, 2021 0.9657 0.9657 0.9361 0.9570 151,179 +0.01(+1.10%)
Aug 24, 2021 0.9371 0.9466 0.9330 0.9466 64,514 +0.01(+0.67%)
Aug 23, 2021 0.9369 0.9444 0.9300 0.9403 31,802 +0.00(+0.51%)
Aug 20, 2021 0.9171 0.9355 0.9171 0.9355 5,002 +0.02(+1.92%)
Aug 19, 2021 0.9251 0.9387 0.8730 0.9179 206,980 -0.02(-2.35%)
Aug 18, 2021 0.9448 0.9500 0.9400 0.9400 2,714 -0.01(-1.05%)
Aug 17, 2021 0.9461 0.9500 0.9390 0.9500 56,479 +0.00(+0.20%)
Aug 16, 2021 0.9500 0.9500 0.9453 0.9481 34,230 -0.00(-0.20%)
Aug 13, 2021 0.9060 0.9597 0.9060 0.9500 5,441 +0.00(+0.16%)
Aug 12, 2021 0.8980 0.9570 0.8980 0.9485 264,650 -0.00(-0.38%)
Aug 11, 2021 0.9500 0.9598 0.9387 0.9521 206,969 +0.01(+1.12%)
Aug 10, 2021 1.050 1.050 0.9306 0.9416 99,239 -0.00(-0.41%)
Aug 09, 2021 0.9300 0.9500 0.9300 0.9455 219,468 +0.01(+0.68%)
Aug 06, 2021 0.9330 0.9522 0.9150 0.9391 449,573 -0.00(-0.34%)
Aug 05, 2021 0.8750 0.9700 0.8750 0.9423 6,973,872 +0.34(+57.05%)
Aug 04, 2021 0.5775 0.6218 0.5663 0.6000 94,321 +0.00(+0.22%)
Aug 03, 2021 0.5372 0.6200 0.5372 0.5987 65,636 -0.01(-1.25%)
Aug 02, 2021 0.5700 0.6400 0.5700 0.6063 68,985 +0.04(+7.04%)
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%)
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%)
Apr 01, 2021 0.5069 0.5100 0.4980 0.5001 37,600 -0.01(-1.21%)
Mar 31, 2021 0.5062 0.5062 0.5062 0.5062 150 +0.00(+0.24%)
Mar 30, 2021 0.5018 0.5193 0.5018 0.5050 2,160 -0.02(-3.90%)
Mar 29, 2021 0.4956 0.5560 0.4950 0.5255 24,163 +0.00(+0.77%)
Mar 26, 2021 0.5216 0.5369 0.5028 0.5215 8,400 +0.01(+0.97%)
Mar 25, 2021 0.5100 0.5165 0.4570 0.5165 58,500 +0.02(+3.30%)
Mar 24, 2021 0.5032 0.5100 0.4940 0.5000 10,418 +0.00(+0.00%)
Mar 23, 2021 0.5387 0.5387 0.4672 0.5000 85,834 -0.04(-6.56%)
Mar 22, 2021 0.5353 0.5800 0.5228 0.5351 19,246 +0.02(+2.90%)
Mar 19, 2021 0.5379 0.5380 0.5200 0.5200 26,900 -0.00(-0.78%)
Mar 18, 2021 0.5087 0.5348 0.5087 0.5241 75,601 +0.01(+2.24%)
Mar 17, 2021 0.5040 0.5263 0.4999 0.5126 46,598 +0.01(+1.10%)
Mar 16, 2021 0.5145 0.5400 0.5000 0.5070 96,053 -0.01(-2.07%)
Mar 15, 2021 0.5248 0.5500 0.5073 0.5177 6,000 +0.01(+1.49%)
Mar 12, 2021 0.5200 0.5300 0.5101 0.5101 25,000 +0.01(+1.92%)
Mar 11, 2021 0.5030 0.5164 0.5002 0.5005 83,015 -0.01(-1.86%)
Mar 10, 2021 0.5275 0.5433 0.5000 0.5100 18,500 -0.02(-3.32%)
Mar 09, 2021 0.5070 0.5275 0.5000 0.5275 54,167 -0.01(-1.03%)
Mar 08, 2021 0.5913 0.5913 0.5000 0.5330 26,730 +0.02(+4.02%)
Mar 05, 2021 0.4841 0.5124 0.4714 0.5124 100,400 +0.03(+6.73%)
Mar 04, 2021 0.4980 0.5105 0.4801 0.4801 17,185 -0.02(-3.98%)
Mar 03, 2021 0.5200 0.5500 0.5000 0.5000 108,975 -0.02(-3.19%)
Mar 02, 2021 0.5263 0.5280 0.4997 0.5165 103,479 -0.01(-1.75%)
Mar 01, 2021 0.5250 0.5500 0.5000 0.5257 52,994 +0.00(+0.25%)
Feb 26, 2021 0.5920 0.5920 0.4869 0.5244 126,400 -0.01(-1.32%)
Feb 25, 2021 0.5600 0.5600 0.5100 0.5314 290,509 +0.01(+1.16%)
Feb 24, 2021 0.5760 0.5760 0.5000 0.5253 119,442 +0.05(+11.55%)
Feb 23, 2021 0.4941 0.5100 0.4709 0.4709 2,954 -0.03(-5.82%)
Feb 22, 2021 0.5101 0.5300 0.4924 0.5000 75,962 -0.01(-1.98%)
Feb 19, 2021 0.4831 0.5300 0.4788 0.5101 9,100 +0.03(+5.41%)
Feb 18, 2021 0.5227 0.5227 0.4839 0.4839 27,503 -0.04(-8.27%)
Feb 17, 2021 0.5000 0.5500 0.4810 0.5275 34,075 +0.01(+2.37%)
Feb 16, 2021 0.5500 0.6290 0.5084 0.5153 68,494 -0.01(-1.74%)
Feb 12, 2021 0.4890 0.5404 0.4700 0.5244 155,700 +0.03(+7.04%)
Feb 11, 2021 0.5169 0.5600 0.4831 0.4899 93,563 -0.01(-2.82%)
Feb 10, 2021 0.5005 0.5173 0.4754 0.5041 76,165 +0.00(+0.82%)
Feb 09, 2021 0.5065 0.5131 0.4931 0.5000 48,389 -0.03(-5.66%)
Feb 08, 2021 0.4637 0.5498 0.4625 0.5300 423,870 +0.06(+12.77%)
Feb 05, 2021 0.4663 0.4800 0.4569 0.4700 6,000 +0.01(+2.62%)
Feb 04, 2021 0.4600 0.4800 0.4484 0.4580 39,106 -0.00(-0.61%)
Feb 03, 2021 0.3810 0.4609 0.3750 0.4608 47,234 +0.05(+12.39%)
Feb 02, 2021 0.4100 0.4100 0.4000 0.4100 22,860 +0.01(+2.50%)
Feb 01, 2021 0.4600 0.4800 0.3992 0.4000 29,723 -0.06(-13.04%)
Jan 29, 2021 0.4608 0.4940 0.4260 0.4600 36,500 +0.00(+0.50%)
Jan 28, 2021 0.4543 0.4633 0.4319 0.4577 29,050 -0.00(-0.72%)
Jan 27, 2021 0.4661 0.5145 0.4510 0.4610 80,122 -0.02(-3.42%)
Jan 26, 2021 0.3970 0.5145 0.3970 0.4773 213,761 +0.05(+12.12%)
Jan 25, 2021 0.3891 0.4500 0.3891 0.4257 98,815 +0.03(+7.72%)
Jan 22, 2021 0.4240 0.4510 0.3836 0.3952 17,100 +0.03(+8.27%)
Jan 21, 2021 0.3800 0.3860 0.3650 0.3650 24,937 -0.01(-3.49%)
Jan 20, 2021 0.4000 0.4100 0.3656 0.3782 32,989 -0.00(-0.50%)
Jan 19, 2021 0.3935 0.4100 0.3590 0.3801 54,764 -0.01(-2.54%)
Jan 15, 2021 0.4100 0.4100 0.3870 0.3900 42,400 +0.00(+0.46%)
Jan 14, 2021 0.3802 0.4018 0.3802 0.3882 59,291 +0.01(+2.16%)
Jan 13, 2021 0.3560 0.3900 0.3560 0.3800 11,795 -0.01(-2.56%)
Jan 12, 2021 0.3800 0.4190 0.3800 0.3900 62,486 +0.01(+2.39%)
Jan 11, 2021 0.3824 0.3918 0.3809 0.3809 3,709 -0.00(-0.81%)
Jan 08, 2021 0.3800 0.4000 0.3760 0.3840 9,000 +0.00(+0.76%)
Jan 07, 2021 0.3925 0.3925 0.3760 0.3811 24,440 +0.02(+5.31%)
Jan 06, 2021 0.3555 0.3700 0.3480 0.3619 39,937 +0.00(+0.44%)
Jan 05, 2021 0.3600 0.4030 0.3000 0.3603 333,347 +0.00(+0.08%)
Jan 04, 2021 0.4400 0.4400 0.3600 0.3600 22,896 +0.01(+3.54%)
Dec 31, 2020 0.3477 0.3477 0.3477 27,530 -0.00(-0.32%)
Dec 30, 2020 0.3582 0.3582 0.3431 0.3488 27,530 +0.01(+2.59%)
Dec 29, 2020 0.3473 0.3545 0.3400 0.3400 36,971 -0.00(-1.45%)
Dec 28, 2020 0.3400 0.3699 0.3300 0.3450 18,485 +0.00(+1.00%)
Dec 24, 2020 0.3466 0.3500 0.3330 0.3416 15,400 +0.01(+2.74%)
Dec 23, 2020 0.3600 0.4020 0.3317 0.3325 34,319 -0.03(-9.13%)
Dec 22, 2020 0.3371 0.3736 0.3250 0.3659 255,229 +0.01(+3.07%)
Dec 21, 2020 0.4100 0.4100 0.3256 0.3550 167,538 +0.01(+1.43%)
Dec 18, 2020 0.3565 0.3725 0.3400 0.3500 79,100 -0.00(-0.96%)
Dec 17, 2020 0.4000 0.4000 0.3391 0.3534 15,569 +0.01(+2.05%)
Dec 16, 2020 0.3784 0.3919 0.3370 0.3463 116,182 -0.03(-8.87%)
Dec 15, 2020 0.3861 0.3861 0.3767 0.3800 76,485 -0.02(-5.00%)
Dec 14, 2020 0.3739 0.4144 0.3739 0.4000 177,895 +0.02(+4.25%)
Dec 11, 2020 0.3950 0.4050 0.3799 0.3837 123,900 -0.02(-4.15%)
Dec 10, 2020 0.4014 0.4162 0.3902 0.4003 8,465 +0.02(+6.04%)
Dec 09, 2020 0.3810 0.3900 0.3732 0.3775 17,050 -0.01(-3.25%)
Dec 08, 2020 0.3950 0.4000 0.3830 0.3902 28,372 -0.00(-0.84%)
Dec 07, 2020 0.3800 0.4089 0.3600 0.3935 41,784 +0.01(+3.91%)
Dec 04, 2020 0.3678 0.4089 0.3600 0.3787 13,900 +0.01(+1.80%)
Dec 03, 2020 0.3815 0.4000 0.3598 0.3720 149,997 +0.01(+3.33%)
Dec 02, 2020 0.3700 0.3862 0.3600 0.3600 75,900 -0.03(-7.46%)
Dec 01, 2020 0.4100 0.4100 0.3733 0.3890 36,988 -0.00(-0.23%)
Nov 30, 2020 0.3876 0.4250 0.3732 0.3899 180,524 +0.00(+0.59%)
Nov 27, 2020 0.3889 0.4100 0.3800 0.3876 23,200 -0.02(-3.77%)
Nov 25, 2020 0.3600 0.4249 0.3600 0.4028 40,000 +0.02(+4.65%)
Nov 24, 2020 0.4005 0.4005 0.3730 0.3849 65,474 -0.02(-4.16%)
Nov 23, 2020 0.3578 0.4016 0.3400 0.4016 26,749 +0.05(+15.67%)
Nov 20, 2020 0.3500 0.3774 0.3400 0.3472 167,300 -0.04(-9.84%)
Nov 19, 2020 0.3790 0.4005 0.3620 0.3851 12,213 +0.01(+1.53%)
Nov 18, 2020 0.3870 0.4385 0.3560 0.3793 76,611 -0.03(-6.28%)
Nov 17, 2020 0.4000 0.4585 0.3840 0.4047 38,462 +0.00(+0.17%)
Nov 16, 2020 0.4555 0.4555 0.4000 0.4040 68,484 -0.02(-4.29%)
Nov 13, 2020 0.4289 0.4739 0.4066 0.4221 57,900 -0.01(-2.45%)
Nov 12, 2020 0.4458 0.4458 0.4130 0.4327 30,560 -0.01(-3.31%)
Nov 11, 2020 0.4979 0.4979 0.4364 0.4475 33,358 -0.00(-0.56%)
Nov 10, 2020 0.4428 0.4500 0.4400 0.4500 4,386 +0.01(+2.27%)
Nov 09, 2020 0.5000 0.5150 0.4203 0.4400 14,732 -0.01(-1.17%)
Nov 06, 2020 0.4495 0.4682 0.4355 0.4452 33,600 -0.00(-0.65%)
Nov 05, 2020 0.4650 0.4675 0.4382 0.4481 78,590 -0.03(-6.06%)
Nov 04, 2020 0.5077 0.5077 0.4581 0.4770 56,245 +0.02(+4.51%)
Nov 03, 2020 0.5060 0.5060 0.4100 0.4564 86,561 +0.00(+0.64%)
Nov 02, 2020 0.5246 0.5246 0.4348 0.4535 40,147 -0.07(-12.77%)
Oct 30, 2020 0.5223 0.5223 0.4720 0.5199 15,200 +0.03(+5.69%)
Oct 29, 2020 0.5242 0.5242 0.4800 0.4919 135,783 +0.01(+2.48%)
Oct 28, 2020 0.5500 0.5503 0.4758 0.4800 201,182 -0.02(-3.46%)
Oct 27, 2020 0.5500 0.5539 0.4800 0.4972 438,206 +0.01(+3.05%)
Oct 26, 2020 0.4465 0.4980 0.4465 0.4825 404,062 +0.08(+20.32%)
Oct 23, 2020 0.3670 0.4010 0.3527 0.4010 60,500 +0.01(+1.78%)
Oct 22, 2020 0.3365 0.3940 0.3365 0.3940 39,135 +0.05(+15.37%)
Oct 21, 2020 0.4090 0.4090 0.3150 0.3415 53,311 -0.04(-10.13%)
Oct 20, 2020 0.3830 0.3848 0.3472 0.3800 6,030 -0.00(-0.76%)
Oct 19, 2020 0.3827 0.3829 0.3546 0.3829 4,320 -0.02(-5.13%)
Oct 16, 2020 0.3506 0.4036 0.3506 0.4036 40,700 +0.02(+6.15%)
Oct 15, 2020 0.3685 0.4028 0.3685 0.3802 10,210 -0.03(-6.58%)
Oct 14, 2020 0.4500 0.4500 0.4070 0.4070 200 -0.02(-4.24%)
Oct 13, 2020 0.4050 0.4500 0.4050 0.4250 418 -0.03(-5.56%)
Oct 12, 2020 0.4500 0.4500 0.4500 0.4500 30,000 +0.00(+0.00%)
Oct 09, 2020 0.4980 0.4980 0.4210 0.4500 145,100 -0.01(-2.09%)
Oct 08, 2020 0.4500 0.4936 0.4200 0.4596 124,598 +0.04(+8.52%)
Oct 07, 2020 0.3637 0.4500 0.3500 0.4235 233,090 +0.07(+21.00%)
Oct 06, 2020 0.3664 0.3664 0.3500 0.3500 11,296 -0.03(-7.87%)
Oct 05, 2020 0.3500 0.3799 0.3500 0.3799 5,626 +0.02(+5.53%)
Oct 02, 2020 0.3600 0.3600 0.3600 25 +0.00(+0.00%)
Oct 01, 2020 0.3169 0.3705 0.3169 0.3600 3,815 +0.01(+2.56%)
Sep 30, 2020 0.3708 0.4430 0.3510 0.3510 77,696 -0.02(-4.67%)
Sep 29, 2020 0.4220 0.4220 0.3564 0.3682 57,201 -0.01(-1.97%)
Sep 28, 2020 0.4510 0.4510 0.3550 0.3756 21,342 +0.02(+5.95%)
Sep 25, 2020 0.3268 0.4500 0.3200 0.3545 334,800 +0.06(+22.24%)
Sep 24, 2020 0.2900 0.3500 0.2801 0.2900 250,500 +0.01(+1.75%)
Sep 23, 2020 0.3339 0.3339 0.2850 0.2850 25,102 -0.01(-4.65%)
Sep 22, 2020 0.3100 0.3500 0.2900 0.2989 270,508 -0.00(-1.03%)
Sep 21, 2020 0.2667 0.3025 0.2667 0.3020 739,294 +0.03(+12.27%)
Sep 18, 2020 0.2637 0.2690 0.2637 0.2690 34,600 -0.01(-2.39%)
Sep 17, 2020 0.2822 0.2822 0.2650 0.2756 4,600 +0.01(+2.76%)
Sep 16, 2020 0.2950 0.2950 0.2650 0.2682 61,121 +0.00(+0.34%)
Sep 15, 2020 0.2750 0.2750 0.2610 0.2673 105,999 -0.01(-2.80%)
Sep 14, 2020 0.2981 0.2981 0.2680 0.2750 74,125 -0.01(-5.17%)
Sep 11, 2020 0.2900 0.2900 0.2900 0.2900 2,400 +0.02(+7.37%)
Sep 10, 2020 0.3165 0.3165 0.2701 0.2701 17,200 -0.03(-10.53%)
Sep 09, 2020 0.2700 0.3019 0.2690 0.3019 59,414 +0.02(+7.59%)
Sep 04, 2020 0.2806 0.2806 0.2806 0 -0.01(-3.24%)
Sep 03, 2020 0.2810 0.2900 0.2810 0.2900 63,542 -0.00(-0.55%)
Sep 02, 2020 0.2665 0.2916 0.2665 0.2916 169,516 +0.04(+14.58%)
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.