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 (%)
Apr 28, 2016 1.019 1.019 1.019 0 -0.00(-0.08%)
Apr 27, 2016 1.020 1.020 1.020 1.020 25,000 +0.04(+4.31%)
Apr 14, 2016 0.9779 0.9779 0.9779 0 -0.04(-3.86%)
Apr 12, 2016 1.017 1.017 1.017 0 -0.00(-0.06%)
Apr 11, 2016 1.030 1.030 1.018 1.018 3,040 +0.00(+0.47%)
Apr 08, 2016 1.011 1.040 1.011 1.013 32,608 +0.02(+1.97%)
Apr 07, 2016 0.9880 1.000 0.9859 0.9934 20,000 +0.01(+1.37%)
Apr 06, 2016 0.9298 0.9800 0.9230 0.9800 13,364 -0.01(-1.11%)
Apr 05, 2016 0.9354 0.9910 0.9354 0.9910 27,000 -0.00(-0.35%)
Apr 04, 2016 0.9945 0.9945 0.9945 0.9945 850 +0.01(+1.24%)
Mar 31, 2016 0.9823 0.9823 0.9823 0 -0.02(-1.87%)
Mar 30, 2016 1.000 1.001 1.000 1.001 15,000 +0.02(+1.57%)
Mar 29, 2016 0.9591 0.9855 0.9591 0.9855 9,000 +0.02(+1.78%)
Mar 28, 2016 0.9600 0.9683 0.9600 0.9683 5,000 +0.01(+1.17%)
Mar 24, 2016 0.9571 0.9571 0.9571 0 -0.01(-1.44%)
Mar 22, 2016 0.9711 0.9711 0.9711 0 -0.01(-0.53%)
Mar 21, 2016 0.9628 0.9781 0.9628 0.9763 10,870 +0.03(+3.09%)
Mar 18, 2016 0.9405 0.9500 0.9405 0.9470 9,600 +0.00(+0.23%)
Mar 17, 2016 0.9418 0.9448 0.9418 0.9448 5,400 +0.03(+3.54%)
Mar 16, 2016 0.9125 0.9125 0.9125 0.9125 200 +0.00(+0.13%)
Mar 15, 2016 0.8626 0.9113 0.8626 0.9113 5,600 -0.03(-3.06%)
Mar 14, 2016 0.9383 0.9401 0.9383 0.9401 3,000 -0.01(-0.79%)
Mar 11, 2016 0.9402 0.9476 0.9402 0.9476 11,000 +0.01(+1.42%)
Mar 10, 2016 0.8883 0.9343 0.8883 0.9343 36,000 +0.05(+6.04%)
Mar 09, 2016 0.8584 0.8811 0.8584 0.8811 600 +0.01(+1.12%)
Mar 08, 2016 0.8653 0.8727 0.8653 0.8713 6,700 -0.01(-0.88%)
Mar 07, 2016 0.8700 0.9130 0.8562 0.8790 87,000 +0.04(+5.14%)
Mar 04, 2016 0.8440 0.8440 0.8360 0.8360 6,100 -0.06(-6.90%)
Mar 03, 2016 0.8980 0.8980 0.8980 0.8980 4,100 -0.00(-0.22%)
Mar 02, 2016 0.9000 0.9000 0.9000 0.9000 1,300 -0.01(-1.63%)
Mar 01, 2016 0.8925 0.9149 0.8925 0.9149 2,500 +0.04(+4.98%)
Feb 24, 2016 0.8715 0.8715 0.8715 0 +0.07(+8.94%)
Feb 19, 2016 0.8000 0.8000 0.8000 0 -0.03(-3.50%)
Feb 18, 2016 0.8227 0.8290 0.8227 0.8290 1,100 +0.08(+10.53%)
Feb 11, 2016 0.7500 0.7500 0.7500 0 +0.03(+4.08%)
Feb 10, 2016 0.7206 0.7206 0.7206 0.7206 1,400 -0.00(-0.30%)
Feb 09, 2016 0.7500 0.7500 0.7228 0.7228 5,900 -0.03(-3.63%)
Feb 08, 2016 0.7500 0.7500 0.7500 0.7500 13,900 -0.05(-6.25%)
Feb 04, 2016 0.8000 0.8000 0.8000 0 +0.06(+7.45%)
Feb 02, 2016 0.7445 0.7445 0.7445 0 -0.03(-3.31%)
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.