Nanotech Security Corp Recent Share Price (USX:NTSFF)

USX:NTSFF - Nanotech Security Corp Nanotech Security Corp
Sector: Industrials, Industry: Aerospace & Defense

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
15 Apr 2021	USD	0.48	0.48	0.45	0.45	0.45	-0.03 (-6.25%)	51,100
14 Apr 2021	USD	0.48	0.49	0.46	0.48	0.48	0.0 (0.0%)	3,900
13 Apr 2021	USD	0.48	0.48	0.48	0.48	0.48	+0.01 (+2.13%)	600
12 Apr 2021	USD	0.47	0.5	0.47	0.47	0.47	0.0 (0.0%)	10,600
9 Apr 2021	USD	0.47	0.47	0.47	0.47	0.47	0.0 (0.0%)	6,500
8 Apr 2021	USD	0.49	0.5	0.46	0.47	0.47	-0.03 (-6%)	51,900
7 Apr 2021	USD	0.48	0.51	0.46	0.5	0.5	0.0 (0.0%)	78,400
6 Apr 2021	USD	0.51	0.51	0.47	0.5	0.5	+0.01 (+2.04%)	13,900
5 Apr 2021	USD	0.5	0.5	0.47	0.49	0.49	-0.01 (-2%)	108,300
1 Apr 2021	USD	0.51	0.51	0.5	0.5	0.5	-0.01 (-1.96%)	37,600
31 Mar 2021	USD	0.51	0.51	0.51	0.51	0.51	0.0 (0.0%)	200
30 Mar 2021	USD	0.5	0.52	0.5	0.51	0.51	-0.02 (-3.77%)	2,200
29 Mar 2021	USD	0.5	0.56	0.5	0.53	0.53	+0.01 (+1.92%)	24,200
26 Mar 2021	USD	0.52	0.54	0.5	0.52	0.52	0.0 (0.0%)	8,500
25 Mar 2021	USD	0.51	0.52	0.46	0.52	0.52	+0.02 (+4%)	58,500
24 Mar 2021	USD	0.5	0.51	0.49	0.5	0.5	0.0 (0.0%)	10,400
23 Mar 2021	USD	0.54	0.54	0.47	0.5	0.5	-0.04 (-7.41%)	85,800
22 Mar 2021	USD	0.54	0.58	0.52	0.54	0.54	+0.02 (+3.85%)	19,200
19 Mar 2021	USD	0.52	0.54	0.52	0.52	0.52	0.0 (0.0%)	27,000
18 Mar 2021	USD	0.51	0.53	0.51	0.52	0.52	+0.01 (+1.96%)	75,600
17 Mar 2021	USD	0.5	0.53	0.5	0.51	0.51	0.0 (0.0%)	46,600
16 Mar 2021	USD	0.51	0.54	0.5	0.51	0.51	-0.01 (-1.92%)	96,100
15 Mar 2021	USD	0.52	0.55	0.51	0.52	0.52	+0.01 (+1.96%)	6,000
12 Mar 2021	USD	0.52	0.53	0.51	0.51	0.51	+0.01 (+2%)	25,100
11 Mar 2021	USD	0.5	0.52	0.5	0.5	0.5	-0.01 (-1.96%)	83,000
10 Mar 2021	USD	0.53	0.54	0.5	0.51	0.51	-0.02 (-3.77%)	18,500
9 Mar 2021	USD	0.51	0.53	0.5	0.53	0.53	0.0 (0.0%)	54,200
8 Mar 2021	USD	0.59	0.59	0.5	0.53	0.53	+0.02 (+3.92%)	26,700
5 Mar 2021	USD	0.48	0.51	0.47	0.51	0.51	+0.03 (+6.25%)	100,400
4 Mar 2021	USD	0.5	0.51	0.48	0.48	0.48	-0.02 (-4%)	17,200

First
3
4
5
6
7
Last

Unicorn Response |