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 (%)
Feb 28, 2017 0.9017 0.9420 0.8821 0.9420 26,600 +0.07(+8.28%)
Feb 27, 2017 0.9330 0.9346 0.8700 0.8700 46,500 -0.07(-7.45%)
Feb 24, 2017 0.9400 0.9400 0.9400 0.9400 3,500 -0.01(-1.07%)
Feb 23, 2017 0.9502 0.9502 0.9502 0.9502 1,010 +0.01(+1.30%)
Feb 21, 2017 0.9380 0.9380 0.9380 0 +0.02(+1.92%)
Feb 15, 2017 0.9203 0.9203 0.9203 0 -0.02(-2.50%)
Feb 14, 2017 0.9439 0.9439 0.9439 0.9439 1,000 +0.01(+0.84%)
Feb 10, 2017 0.9360 0.9360 0.9360 0 -0.06(-6.13%)
Feb 08, 2017 0.9971 0.9971 0.9971 0 +0.04(+4.30%)
Feb 06, 2017 0.9560 0.9560 0.9560 0 -0.00(-0.04%)
Feb 03, 2017 0.9600 0.9600 0.9564 0.9564 6,000 -0.01(-1.46%)
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%)
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.