Nanotech Security Corp (OP: NTSFF )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2016	0.7700	0.7700	0.7700	0.7700	5,000	-0.01(-1.09%)
Jan 28, 2016		0.7785	0.7785	0.7785	0	+0.02(+2.07%)
Jan 27, 2016	0.7633	0.7696	0.7627	0.7627	4,400	-0.05(-6.18%)
Jan 25, 2016		0.8129	0.8129	0.8129	0	+0.03(+3.50%)
Jan 19, 2016		0.7854	0.7854	0.7854	0	-0.01(-1.46%)
Jan 15, 2016		0.7970	0.7970	0.7970	0	-0.05(-6.24%)
Jan 14, 2016	0.8500	0.8500	0.8500	0.8500	6,000	+0.01(+1.77%)
Jan 13, 2016	0.8352	0.8352	0.8352	0.8352	600	-0.04(-5.09%)
Jan 11, 2016		0.8800	0.8800	0.8800	0	-0.03(-3.30%)
Jan 08, 2016	0.9100	0.9100	0.9098	0.9100	15,000	+0.02(+2.01%)
Jan 06, 2016		0.8921	0.8921	0.8921	0	-0.05(-5.13%)
Jan 05, 2016	0.9403	0.9403	0.9403	0.9403	10,000	+0.04(+4.23%)
Jan 04, 2016	0.9021	0.9021	0.9021	0.9021	200	-0.00(-0.36%)
Dec 31, 2015		0.9054	0.9054	0.9054	0	+0.01(+0.82%)
Dec 30, 2015	0.9000	0.9000	0.8980	0.8980	11,098	-0.00(-0.22%)
Dec 29, 2015	0.9000	0.9000	0.9000	0.9000	9,500	+0.00(+0.00%)
Dec 28, 2015	0.9000	0.9000	0.9000	0.9000	402	+0.00(+0.00%)
Dec 24, 2015		0.9000	0.9000	0.9000	0	+0.06(+7.18%)
Dec 23, 2015	0.8397	0.8397	0.8397	0.8397	10,000	-0.04(-4.10%)
Dec 21, 2015		0.8756	0.8756	0.8756	70	-0.07(-6.99%)
Dec 18, 2015	0.8715	0.9414	0.8715	0.9414	20,000	+0.00(+0.15%)
Dec 17, 2015	0.9400	0.9400	0.9400	0.9400	5,000	-0.02(-2.12%)
Dec 16, 2015	0.9576	0.9610	0.9576	0.9604	14,000	+0.00(+0.37%)
Dec 15, 2015	0.9700	0.9700	0.9566	0.9569	36,000	-0.04(-3.68%)
Dec 14, 2015	1.020	1.020	0.9700	0.9935	52,000	-0.03(-2.60%)
Dec 11, 2015	1.021	1.021	1.020	1.020	10,000	+0.05(+5.44%)
Dec 08, 2015		0.9674	0.9674	0.9674	0	-0.03(-3.26%)
Dec 07, 2015	0.9450	1.020	0.9431	1.000	50,000	+0.00(+0.00%)
Dec 03, 2015		1.000	1.000	1.000	0	+0.00(+0.00%)
Dec 02, 2015	1.013	1.013	1.000	1.000	25,400	+0.00(+0.14%)

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.