Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nanotech Security Corp (TSV: NTS )

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 (%)
Jan 31, 2011 1.400 1.400 1.270 1.400 35,850 +0.04(+2.94%)
Jan 28, 2011 1.440 1.450 1.360 1.360 27,600 -0.09(-6.21%)
Jan 27, 2011 1.400 1.450 1.400 1.450 16,450 +0.05(+3.57%)
Jan 26, 2011 1.290 1.400 1.290 1.400 111,962 +0.21(+17.65%)
Jan 25, 2011 1.260 1.280 1.180 1.190 28,253 -0.07(-5.56%)
Jan 24, 2011 1.290 1.290 1.260 1.260 10,150 -0.03(-2.33%)
Jan 21, 2011 1.180 1.300 1.180 1.290 95,400 -0.01(-0.77%)
Jan 20, 2011 1.260 1.300 1.260 1.300 12,800 +0.05(+4.00%)
Jan 19, 2011 1.200 1.250 1.200 1.250 35,030 +0.05(+4.17%)
Jan 18, 2011 1.140 1.200 1.140 1.200 16,475 +0.10(+9.09%)
Jan 17, 2011 1.050 1.100 1.020 1.100 10,827 -0.03(-2.65%)
Jan 14, 2011 1.230 1.230 1.130 1.130 18,550 -0.08(-6.61%)
Jan 13, 2011 1.200 1.280 1.200 1.210 138,700 +0.06(+5.22%)
Jan 12, 2011 1.000 1.150 1.000 1.150 108,210 +0.15(+15.00%)
Jan 11, 2011 0.9000 1.000 0.9000 1.000 45,000 +0.11(+12.36%)
Jan 10, 2011 0.8800 0.8900 0.8800 0.8900 27,090 +0.00(+0.00%)
Jan 07, 2011 0.8900 0.8900 0.8500 0.8900 141,460 +0.00(+0.00%)
Jan 06, 2011 0.8900 0.8900 0.8800 0.8900 101,650 +0.05(+5.95%)
Jan 05, 2011 0.8400 0.8400 0.8400 0.8400 1,000 -0.04(-4.55%)
Jan 04, 2011 0.8600 0.8800 0.8600 0.8800 10,000 -0.01(-1.12%)
Dec 31, 2010 0.8900 0.8900 0.8900 0.8900 74,600 +0.03(+3.49%)
Dec 30, 2010 0.8900 0.8900 0.8600 0.8600 51,000 -0.03(-3.37%)
Dec 29, 2010 0.8600 0.8900 0.8500 0.8900 20,000 +0.00(+0.00%)
Dec 24, 2010 0.8900 0.8900 0.8900 0.8900 15,000 +0.00(+0.00%)
Dec 23, 2010 0.8900 0.8900 0.8900 0.8900 2,000 +0.00(+0.00%)
Dec 22, 2010 0.8900 0.8900 0.8900 0.8900 55,000 +0.00(+0.00%)
Dec 21, 2010 0.8900 0.8900 0.8900 0.8900 16,000 +0.00(+0.00%)
Dec 20, 2010 0.8400 0.8900 0.8400 0.8900 113,000 +0.07(+8.54%)
Dec 17, 2010 0.8400 0.8400 0.8200 0.8200 4,250 -0.04(-4.65%)
Dec 16, 2010 0.8600 0.8600 0.8600 0.8600 5,000 +0.00(+0.00%)
Dec 15, 2010 0.8900 0.8900 0.8600 0.8600 21,000 -0.03(-3.37%)
Dec 14, 2010 0.8500 0.8900 0.8500 0.8900 6,000 +0.06(+7.23%)
Dec 13, 2010 0.8600 0.8600 0.8300 0.8300 18,000 -0.03(-3.49%)
Dec 10, 2010 0.8500 0.8600 0.8500 0.8600 31,000 -0.03(-3.37%)
Dec 09, 2010 0.8200 0.8900 0.8200 0.8900 2,500 -0.01(-1.11%)
Dec 08, 2010 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Dec 07, 2010 0.9000 0.9000 0.8200 0.9000 10,000 +0.00(+0.00%)
Dec 06, 2010 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Dec 03, 2010 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Dec 02, 2010 0.8700 0.9000 0.8700 0.9000 12,820 +0.03(+3.45%)
Dec 01, 2010 0.8700 0.8700 0.8700 0.8700 3,600 -0.03(-3.33%)
Nov 30, 2010 0.8900 0.9000 0.8900 0.9000 5,000 +0.00(+0.00%)
Nov 29, 2010 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Nov 26, 2010 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Nov 25, 2010 0.9000 0.9000 0.9000 0.9000 4,500 +0.00(+0.00%)
Nov 24, 2010 0.9000 0.9000 0.8800 0.9000 18,500 +0.00(+0.00%)
Nov 23, 2010 0.8900 0.9000 0.8700 0.9000 28,150 +0.00(+0.00%)
Nov 22, 2010 0.9000 0.9000 0.9000 0.9000 500 +0.00(+0.00%)
Nov 19, 2010 0.9000 0.9000 0.9000 0.9000 24,000 -0.03(-3.23%)
Nov 18, 2010 0.9200 0.9300 0.9200 0.9300 7,000 -0.01(-1.06%)
Nov 17, 2010 0.9400 0.9400 0.9400 0.9400 100 -0.03(-3.09%)
Nov 16, 2010 0.9700 0.9700 0.9700 0.9700 1 +0.10(+11.49%)
Nov 15, 2010 0.9000 0.9800 0.8700 0.8700 29,000 -0.07(-7.45%)
Nov 12, 2010 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Nov 11, 2010 0.9400 0.9400 0.9400 0.9400 9,920 +0.00(+0.00%)
Nov 10, 2010 0.9000 0.9400 0.9000 0.9400 13,000 +0.06(+6.82%)
Nov 09, 2010 0.9200 0.9200 0.8800 0.8800 11,000 -0.07(-7.37%)
Nov 08, 2010 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Nov 05, 2010 0.9000 0.9500 0.9000 0.9500 5,000 +0.02(+2.15%)
Nov 04, 2010 0.9500 0.9500 0.8800 0.9300 24,218 -0.04(-4.12%)
Nov 03, 2010 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Nov 02, 2010 0.9100 0.9700 0.9100 0.9700 29,000 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.