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 (%)
Jan 31, 2017 0.9706 0.9706 0.9706 0 +0.01(+0.89%)
Jan 30, 2017 1.000 1.000 0.9620 0.9620 5,500 -0.04(-4.18%)
Jan 26, 2017 1.004 1.004 1.004 0 -0.04(-3.46%)
Jan 24, 2017 1.040 1.040 1.040 0 +0.09(+9.47%)
Jan 20, 2017 0.9500 0.9500 0.9500 0 -0.02(-1.55%)
Jan 19, 2017 0.9712 0.9712 0.9650 0.9650 500 -0.06(-5.39%)
Jan 18, 2017 1.020 1.020 1.020 1.020 550 -0.08(-7.27%)
Jan 12, 2017 1.100 1.100 1.100 0 +0.00(+0.00%)
Jan 11, 2017 1.097 1.110 1.097 1.100 7,300 -0.04(-3.51%)
Jan 06, 2017 1.140 1.140 1.140 0 +0.02(+1.73%)
Jan 05, 2017 1.121 1.121 1.121 1.121 1,000 +0.02(+1.87%)
Jan 03, 2017 1.100 1.100 1.100 0 +0.02(+1.85%)
Dec 29, 2016 1.080 1.080 1.080 0 +0.06(+5.82%)
Dec 28, 2016 1.021 1.021 1.021 1.021 3,840 -0.06(-5.39%)
Dec 23, 2016 1.079 1.079 1.079 0 -0.02(-1.72%)
Dec 22, 2016 1.098 1.098 1.098 1.098 1,000 -0.05(-4.30%)
Dec 21, 2016 1.139 1.147 1.138 1.147 29,125 -0.04(-3.67%)
Dec 20, 2016 1.138 1.191 1.131 1.191 5,000 +0.11(+10.25%)
Dec 19, 2016 1.080 1.080 1.080 1.080 1,000 -0.04(-3.57%)
Dec 16, 2016 1.150 1.150 1.120 1.120 2,190 -0.04(-3.77%)
Dec 15, 2016 1.164 1.164 1.164 1.164 1,000 -0.04(-2.93%)
Dec 14, 2016 1.198 1.199 1.198 1.199 3,000 +0.02(+1.30%)
Dec 12, 2016 1.184 1.184 1.184 0 +0.01(+1.16%)
Dec 09, 2016 1.150 1.180 1.134 1.170 16,800 +0.03(+2.49%)
Dec 08, 2016 1.134 1.142 1.134 1.142 10,000 -0.02(-1.59%)
Dec 07, 2016 1.160 1.160 1.160 1.160 1,000 -0.04(-3.33%)
Dec 06, 2016 1.160 1.200 1.160 1.200 4,230 +0.00(+0.42%)
Dec 05, 2016 1.100 1.195 1.100 1.195 11,600 +0.10(+9.63%)
Dec 02, 2016 1.100 1.103 1.090 1.090 4,750 +0.02(+1.78%)
Dec 01, 2016 1.100 1.100 1.071 1.071 3,621 +0.00(+0.21%)
Nov 28, 2016 1.069 1.069 1.069 0 +0.02(+2.17%)
Nov 25, 2016 1.018 1.046 1.018 1.046 11,575 +0.10(+10.11%)
Nov 23, 2016 0.9500 0.9500 0.9500 0 +0.03(+2.93%)
Nov 22, 2016 0.9430 0.9430 0.9230 0.9230 5,150 -0.02(-2.06%)
Nov 21, 2016 0.9488 0.9488 0.9413 0.9424 7,400 +0.04(+4.09%)
Nov 16, 2016 0.9054 0.9054 0.9054 0 +0.01(+0.73%)
Nov 11, 2016 0.8988 0.8988 0.8988 10 -0.00(-0.13%)
Nov 10, 2016 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.05%)
Nov 09, 2016 0.8995 0.8995 0.8995 0.8995 1,000 +0.01(+1.41%)
Nov 08, 2016 0.8870 0.8870 0.8870 0.8870 5,000 -0.00(-0.51%)
Nov 07, 2016 0.8916 0.8916 0.8916 0.8916 1,000 -0.02(-1.67%)
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.