National Storage (PK) (NTSGF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 1.436 | 1.436 | 1.436 | 665 | 1.436 | CS |
| 12 | -0.316 | -18.0365296804 | 1.752 | 1.752 | 1.436 | 1190 | 1.49068689 | CS |
| 26 | -0.321 | -18.2697780307 | 1.757 | 1.89 | 1.436 | 1208 | 1.60456013 | CS |
| 52 | -0.157 | -9.85561833019 | 1.593 | 1.89 | 1.314 | 2720 | 1.57147888 | CS |
| 156 | -0.164 | -10.25 | 1.6 | 1.89 | 0.9648 | 2914 | 1.53952195 | CS |
| 260 | 0.7501 | 109.359965009 | 0.6859 | 1.89 | 0.6859 | 2889 | 1.53159487 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739917440 | 1.436 | 0 | 0.00 | 1.436 | 1.436 | 1.436 | 0 |
| 1739571840 | 1.436 | 0 | 0.00 | 1.436 | 1.436 | 1.436 | 0 |
| 1739485440 | 1.436 | 0 | 0.00 | 1.436 | 1.436 | 1.436 | 0 |
| 1739399040 | 1.436 | 0 | 0.00 | 1.436 | 1.436 | 1.436 | 0 |
| 1739312640 | 1.436 | 0 | 0.00 | 1.436 | 1.436 | 1.436 | 0 |
| 1739226240 | 1.436 | 0 | 0.00 | 1.436 | 1.436 | 1.436 | 0 |
| 1738967040 | 1.436 | 0 | 0.00 | 1.436 | 1.436 | 1.436 | 0 |
| 1738880640 | 1.436 | 0 | 0.00 | 1.436 | 1.436 | 1.436 | 0 |
| 1738794240 | 1.436 | 0 | 0.00 | 1.436 | 1.436 | 1.436 | 0 |
| 1738707840 | 1.436 | 0 | 0.00 | 1.436 | 1.436 | 1.436 | 0 |
| 1738621440 | 1.436 | 0 | 0.00 | 1.436 | 1.436 | 1.436 | 0 |
| 1738362240 | 1.436 | 0 | 0.00 | 1.436 | 1.436 | 1.436 | 0 |
| 1738275840 | 1.436 | 0 | 0.00 | 1.436 | 1.436 | 1.436 | 0 |
| 1738189440 | 1.436 | 0 | 0.00 | 1.436 | 1.436 | 1.436 | 0 |
| 1738103040 | 1.436 | 0 | 0.00 | 1.436 | 1.436 | 1.436 | 0 |
| 1738016640 | 1.436 | 0 | 0.00 | 1.436 | 1.436 | 1.436 | 0 |
| 1737757440 | 1.436 | -0 | -0.28 | 1.436 | 1.436 | 1.436 | 665 |
| 1737671280 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 0 |
| 1737584880 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 0 |
| 1737498480 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 0 |
| 1737152880 | 1.44 | -0.06 | -4.00 | 1.439 | 1.44 | 1.439 | 1417 |
| 1737066120 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1736979720 | 1.5 | 0.05 | 3.68 | 1.47 | 1.5 | 1.47 | 400 |
| 1736893380 | 1.4467 | -0 | -0.23 | 1.4467 | 1.4467 | 1.4467 | 1000 |
| 1736807160 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1736547960 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1736375160 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1736288760 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1736202360 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1735943160 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1735856760 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1735683960 | 1.45 | -0.01 | -0.68 | 1.454 | 1.454 | 1.45 | 1040 |
| 1735596600 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1735337400 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1735251000 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1735078200 | 1.46 | 0.01 | 0.69 | 1.5189999 | 1.5189999 | 1.46 | 1071 |
| 1734992400 | 1.45 | -0.06 | -3.97 | 1.492 | 1.492 | 1.45 | 1455 |
| 1734733200 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1734646800 | 1.51 | 0.01 | 0.33 | 1.514 | 1.514 | 1.51 | 494 |
| 1734560940 | 1.5049999 | 0 | 0.00 | 1.5049999 | 1.5049999 | 1.5049999 | 0 |
| 1734474540 | 1.5049999 | 0 | 0.00 | 1.5049999 | 1.5049999 | 1.5049999 | 0 |
| 1734388140 | 1.5049999 | -0.02 | -1.31 | 1.53 | 1.53 | 1.5049999 | 4358 |
| 1734128880 | 1.525 | 0 | 0.00 | 1.525 | 1.525 | 1.525 | 0 |
| 1734042480 | 1.525 | -0.21 | -11.85 | 1.525 | 1.525 | 1.525 | 358 |
| 1733956140 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1733869740 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1733783340 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1733524140 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1733437740 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1733351340 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1733264940 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1733178540 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1732919340 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1732746540 | 1.73 | 0.29 | 20.14 | 1.752 | 1.752 | 1.73 | 830 |
| 1732660140 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 0 |
| 1732573740 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 0 |
| 1732314540 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 0 |
| 1732228140 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 0 |
| 1732141740 | 1.44 | -0.08 | -5.14 | 1.44 | 1.44 | 1.44 | 125 |
| 1732054800 | 1.518 | -0.24 | -13.75 | 1.518 | 1.518 | 1.518 | 125 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
