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, 2013 0.8300 0.8900 0.8200 0.8200 23,635 -0.01(-1.20%)
Jan 30, 2013 0.8300 0.8300 0.8300 0.8300 4,500 -0.03(-3.49%)
Jan 29, 2013 0.8600 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Jan 28, 2013 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Jan 25, 2013 0.8200 0.9000 0.8200 0.8600 20,000 +0.01(+1.18%)
Jan 24, 2013 0.8500 0.8500 0.8500 0.8500 6,000 -0.05(-5.56%)
Jan 23, 2013 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jan 22, 2013 0.9000 0.9000 0.9000 0.9000 7,500 +0.00(+0.00%)
Jan 21, 2013 0.9400 0.9500 0.8300 0.9000 16,700 -0.04(-4.26%)
Jan 18, 2013 0.8200 0.9400 0.8200 0.9400 55,140 +0.15(+18.99%)
Jan 17, 2013 0.7900 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Jan 16, 2013 0.7500 0.7900 0.7500 0.7900 20,655 +0.04(+5.33%)
Jan 15, 2013 0.7500 0.7500 0.7500 0.7500 7,500 +0.00(+0.00%)
Jan 14, 2013 0.7500 0.7500 0.7500 0.7500 1,500 -0.04(-5.06%)
Jan 11, 2013 0.7500 0.7900 0.7500 0.7900 13,600 +0.04(+5.33%)
Jan 10, 2013 0.7500 0.7500 0.7500 0.7500 7,000 +0.01(+1.35%)
Jan 09, 2013 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Jan 08, 2013 0.7500 0.7500 0.7400 0.7400 5,300 -0.01(-1.33%)
Jan 07, 2013 0.7500 0.7500 0.7500 0.7500 13,000 +0.00(+0.00%)
Jan 04, 2013 0.7500 0.7700 0.7500 0.7500 10,000 +0.00(+0.00%)
Jan 03, 2013 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jan 02, 2013 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Dec 31, 2012 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Dec 28, 2012 0.7500 0.7500 0.7500 0.7500 2,000 -0.08(-9.64%)
Dec 27, 2012 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Dec 24, 2012 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Dec 21, 2012 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Dec 20, 2012 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Dec 19, 2012 0.8100 0.8300 0.8000 0.8300 13,456 +0.00(+0.00%)
Dec 18, 2012 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Dec 17, 2012 0.8300 0.8300 0.8300 0.8300 3,760 +0.00(+0.00%)
Dec 14, 2012 0.8300 0.8300 0.8300 0.8300 6,470 +0.01(+1.22%)
Dec 13, 2012 0.8000 0.8200 0.8000 0.8200 23,500 +0.10(+13.89%)
Dec 12, 2012 0.7200 0.7200 0.6800 0.7200 25,000 -0.03(-4.00%)
Dec 11, 2012 0.7500 0.7500 0.7500 0.7500 18,000 -0.05(-6.25%)
Dec 10, 2012 0.7500 0.8000 0.7500 0.8000 9,600 +0.05(+6.67%)
Dec 07, 2012 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Dec 06, 2012 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Dec 05, 2012 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Dec 04, 2012 0.7800 0.7800 0.7500 0.7500 2,500 -0.05(-6.25%)
Nov 30, 2012 0.7200 0.8000 0.7200 0.8000 2,500 +0.00(+0.00%)
Nov 29, 2012 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Nov 28, 2012 0.8000 0.8000 0.8000 0.8000 4,000 +0.05(+6.67%)
Nov 27, 2012 0.7500 0.7500 0.7500 0.7500 4,627 -0.05(-6.25%)
Nov 26, 2012 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Nov 24, 2012 0.8000 0.8000 0.8000 0.8000 7,450 +0.00(+0.00%)
Nov 23, 2012 0.8000 0.8000 0.8000 0.8000 7,450 +0.00(+0.00%)
Nov 22, 2012 0.8000 0.8000 0.8000 0.8000 88,000 +0.00(+0.00%)
Nov 21, 2012 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Nov 20, 2012 0.8000 0.8000 0.8000 0.8000 3,000 -0.08(-9.09%)
Nov 19, 2012 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Nov 16, 2012 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Nov 15, 2012 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Nov 14, 2012 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Nov 13, 2012 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Nov 12, 2012 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Nov 09, 2012 0.8800 0.8800 0.8800 0.8800 1,265 +0.00(+0.00%)
Nov 08, 2012 0.8000 0.8800 0.8000 0.8800 14,600 -0.01(-1.12%)
Nov 07, 2012 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Nov 06, 2012 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Nov 05, 2012 0.8500 0.8900 0.8500 0.8900 2,900 +0.04(+4.71%)
Nov 02, 2012 0.8000 0.8500 0.8000 0.8500 11,500 +0.05(+6.25%)
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.