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 30, 2015 1.170 1.170 1.090 1.140 52,600 -0.05(-4.20%)
Jan 29, 2015 1.170 1.190 1.150 1.190 40,800 +0.04(+3.48%)
Jan 28, 2015 1.140 1.150 1.140 1.150 12,215 +0.01(+0.88%)
Jan 27, 2015 1.110 1.170 1.110 1.140 12,922 -0.01(-0.87%)
Jan 26, 2015 1.190 1.190 1.130 1.150 29,381 -0.04(-3.36%)
Jan 23, 2015 1.170 1.200 1.160 1.190 22,085 +0.03(+2.59%)
Jan 22, 2015 1.170 1.170 1.100 1.160 15,900 -0.01(-0.85%)
Jan 21, 2015 1.120 1.170 1.100 1.170 7,752 +0.02(+1.74%)
Jan 20, 2015 1.120 1.170 1.070 1.150 19,700 -0.02(-1.71%)
Jan 19, 2015 1.160 1.180 1.150 1.170 12,524 -0.01(-0.85%)
Jan 16, 2015 1.150 1.210 1.110 1.180 59,630 +0.04(+3.51%)
Jan 15, 2015 1.240 1.250 1.110 1.140 29,715 -0.10(-8.06%)
Jan 14, 2015 1.160 1.240 1.150 1.240 19,630 +0.04(+3.33%)
Jan 13, 2015 1.230 1.270 1.150 1.200 26,400 -0.04(-3.23%)
Jan 12, 2015 1.240 1.240 1.240 1.240 4,800 -0.03(-2.36%)
Jan 09, 2015 1.270 1.270 1.270 1.270 1,202 -0.02(-1.55%)
Jan 08, 2015 1.270 1.290 1.270 1.290 12,935 +0.00(+0.00%)
Jan 07, 2015 1.290 1.290 1.290 1.290 3,000 +0.00(+0.00%)
Jan 06, 2015 1.250 1.290 1.250 1.290 5,100 +0.00(+0.00%)
Jan 05, 2015 1.270 1.300 1.260 1.290 11,700 +0.03(+2.38%)
Jan 02, 2015 1.290 1.290 1.260 1.260 5,979 +0.01(+0.80%)
Dec 31, 2014 1.250 1.250 1.250 0 -0.04(-3.10%)
Dec 30, 2014 1.270 1.320 1.260 1.290 10,200 -0.02(-1.53%)
Dec 29, 2014 1.320 1.320 1.310 1.310 11,896 +0.06(+4.80%)
Dec 24, 2014 1.250 1.250 1.250 0 +0.00(+0.00%)
Dec 23, 2014 1.260 1.260 1.250 1.250 82,301 -0.08(-6.02%)
Dec 22, 2014 1.330 1.330 1.330 1.330 2,500 +0.01(+0.76%)
Dec 19, 2014 1.320 1.320 1.320 1.320 16,550 -0.03(-2.22%)
Dec 18, 2014 1.300 1.380 1.300 1.350 61,170 +0.07(+5.47%)
Dec 17, 2014 1.270 1.280 1.260 1.280 47,000 -0.02(-1.54%)
Dec 16, 2014 1.300 18,900 -0.01(-0.76%)
Dec 15, 2014 1.310 1.320 1.290 1.310 17,760 -0.04(-2.96%)
Dec 12, 2014 1.330 1.350 1.330 1.350 7,500 +0.02(+1.50%)
Dec 11, 2014 1.310 1.350 1.310 1.330 20,850 +0.02(+1.53%)
Dec 10, 2014 1.310 1.310 1.310 1.310 1,215 -0.06(-4.38%)
Dec 08, 2014 1.370 1.370 1.370 0 -0.03(-2.14%)
Dec 05, 2014 1.410 1.380 1.400 14,700 -0.01(-0.71%)
Dec 04, 2014 1.400 1.440 1.400 1.410 47,850 +0.06(+4.44%)
Dec 03, 2014 1.490 1.490 1.300 1.350 35,004 -0.14(-9.40%)
Dec 02, 2014 1.380 1.500 1.380 1.490 3,100 +0.19(+14.62%)
Dec 01, 2014 1.590 1.590 1.230 1.300 54,200 -0.29(-18.24%)
Nov 28, 2014 1.610 1.610 1.590 1.590 3,950 +0.02(+1.27%)
Nov 27, 2014 1.700 1.700 1.560 1.570 2,890 -0.08(-4.85%)
Nov 26, 2014 1.500 1.650 1.500 1.650 15,920 +0.20(+13.79%)
Nov 24, 2014 1.450 1.450 1.450 7 -0.04(-2.68%)
Nov 21, 2014 1.590 1.600 1.490 1.490 30,300 -0.03(-1.97%)
Nov 20, 2014 1.400 1.640 1.400 1.520 53,200 +0.16(+11.76%)
Nov 18, 2014 1.360 1.360 1.360 0 +0.01(+0.74%)
Nov 17, 2014 1.290 1.380 1.290 1.350 36,700 +0.05(+3.85%)
Nov 14, 2014 1.240 1.310 1.200 1.300 32,907 +0.07(+5.69%)
Nov 12, 2014 1.230 1.230 1.230 0 -0.03(-2.38%)
Nov 11, 2014 1.270 1.270 1.260 1.260 6,601 -0.04(-3.08%)
Nov 10, 2014 1.300 1.300 1.240 1.300 19,750 +0.00(+0.00%)
Nov 07, 2014 1.250 1.300 1.250 1.300 30,000 +0.00(+0.00%)
Nov 06, 2014 1.260 1.300 1.250 1.300 15,100 +0.00(+0.00%)
Nov 05, 2014 1.240 1.300 1.230 1.300 39,500 +0.10(+8.33%)
Nov 04, 2014 1.250 1.250 1.200 1.200 74,800 -0.06(-4.76%)
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.