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 (%)
Sep 30, 2015 0.9470 0.9500 0.9470 0.9500 8,220 +0.02(+2.32%)
Sep 29, 2015 0.9286 0.9286 0.9285 0.9285 6,400 +0.03(+2.87%)
Sep 28, 2015 0.8951 0.9026 0.8951 0.9026 9,600 +0.02(+2.57%)
Sep 25, 2015 0.8800 0.8800 0.8800 0.8800 3,400 -0.04(-4.56%)
Sep 24, 2015 0.9200 0.9220 0.9140 0.9220 15,000 +0.06(+6.59%)
Sep 23, 2015 0.8720 0.8720 0.8650 0.8650 4,700 -0.16(-15.20%)
Sep 22, 2015 1.020 1.020 1.020 1.020 5,000 +0.02(+2.00%)
Sep 18, 2015 1.000 1.000 1.000 0 +0.00(+0.00%)
Sep 17, 2015 1.000 1.000 1.000 1.000 10,000 -0.01(-0.99%)
Sep 16, 2015 1.010 1.010 1.010 1.010 20,000 -0.02(-1.94%)
Sep 15, 2015 1.020 1.030 1.020 1.030 35,771 +0.03(+2.69%)
Sep 14, 2015 1.004 1.004 1.003 1.003 1,000 -0.02(-1.67%)
Sep 11, 2015 1.016 1.023 1.016 1.020 15,500 +0.01(+0.99%)
Sep 10, 2015 1.010 1.010 1.010 1.010 20,000 -0.02(-1.85%)
Sep 09, 2015 1.014 1.029 1.014 1.029 5,000 +0.01(+0.88%)
Sep 08, 2015 1.023 1.025 1.010 1.020 37,300 +0.01(+1.09%)
Sep 04, 2015 1.009 1.009 1.009 0 +0.07(+6.94%)
Sep 03, 2015 0.9463 0.9500 0.9435 0.9435 16,900 +0.01(+0.69%)
Sep 02, 2015 0.9082 0.9701 0.9082 0.9370 33,500 +0.01(+1.08%)
Sep 01, 2015 0.9270 0.9270 0.9270 0.9270 8,000 +0.02(+2.43%)
Aug 31, 2015 0.8920 0.9700 0.8920 0.9051 48,000 +0.03(+3.67%)
Aug 28, 2015 0.8730 0.8730 0.8730 0.8730 2,400 +0.06(+7.17%)
Aug 27, 2015 0.8229 0.8229 0.8146 0.8146 13,000 +0.02(+2.66%)
Aug 26, 2015 0.7870 0.8170 0.7785 0.7935 32,600 +0.01(+0.95%)
Aug 25, 2015 0.7900 0.7900 0.7500 0.7860 17,900 -0.05(-6.43%)
Aug 20, 2015 0.8400 0.8400 0.8400 0 +0.07(+9.18%)
Aug 19, 2015 0.8040 0.8040 0.7694 0.7694 1,850 -0.03(-3.86%)
Aug 18, 2015 0.8000 0.8003 0.8000 0.8003 1,000 +0.00(+0.04%)
Aug 17, 2015 0.8000 0.8000 0.8000 0.8000 1,000 -0.04(-5.10%)
Aug 11, 2015 0.8430 0.8430 0.8430 0 +0.01(+1.47%)
Aug 10, 2015 0.8580 0.8580 0.8308 0.8308 5,000 +0.03(+3.85%)
Aug 07, 2015 0.8100 0.8100 0.8000 0.8000 4,100 +0.00(+0.00%)
Aug 04, 2015 0.8000 0.8000 0.8000 0 +0.02(+2.51%)
Jul 30, 2015 0.7804 0.7804 0.7804 0 +0.00(+0.05%)
Jul 29, 2015 0.7800 0.7801 0.7800 0.7800 1,200 +0.00(+0.00%)
Jul 28, 2015 0.7826 0.7840 0.7800 0.7800 6,007 -0.00(-0.01%)
Jul 27, 2015 0.7916 0.7916 0.7800 0.7801 3,200 -0.11(-12.54%)
Jul 24, 2015 0.8920 0.8920 0.8920 0.8920 5,000 +0.09(+11.08%)
Jul 23, 2015 0.8111 0.8111 0.8000 0.8030 16,300 -0.02(-2.75%)
Jul 20, 2015 0.8257 0.8257 0.8257 0 -0.00(-0.40%)
Jul 17, 2015 0.8290 0.8290 0.8290 0.8290 500 -0.08(-8.90%)
Jul 16, 2015 0.9100 0.9100 0.9100 0.9100 10,000 +0.01(+0.75%)
Jul 14, 2015 0.9033 0.9033 0.9033 0 +0.12(+14.65%)
Jul 13, 2015 0.7878 0.7878 0.7878 0.7878 2,500 -0.06(-7.40%)
Jul 10, 2015 0.8668 0.8668 0.8508 0.8508 1,100 +0.00(+0.09%)
Jul 08, 2015 0.8500 0.8500 0.8500 0 -0.01(-1.13%)
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.