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%)
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.