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, 2017 1.290 1.290 1.240 1.270 34,000 +0.01(+0.79%)
Jan 30, 2017 1.320 1.320 1.260 1.260 58,309 -0.07(-5.26%)
Jan 27, 2017 1.320 1.330 1.320 1.330 4,371 +0.01(+0.76%)
Jan 26, 2017 1.300 1.360 1.280 1.320 24,113 +0.02(+1.54%)
Jan 25, 2017 1.320 1.320 1.260 1.300 6,050 -0.04(-2.99%)
Jan 24, 2017 1.400 1.400 1.330 1.340 11,430 -0.02(-1.47%)
Jan 23, 2017 1.380 1.380 1.360 1.360 8,500 +0.02(+1.49%)
Jan 20, 2017 1.300 1.340 1.250 1.340 7,627 +0.07(+5.51%)
Jan 19, 2017 1.250 1.310 1.250 1.270 27,600 +0.03(+2.42%)
Jan 18, 2017 1.380 1.380 1.240 1.240 48,820 -0.12(-8.82%)
Jan 17, 2017 1.420 1.420 1.360 1.360 16,900 -0.07(-4.90%)
Jan 16, 2017 1.450 1.450 1.430 1.430 5,500 +0.01(+0.70%)
Jan 13, 2017 1.460 1.460 1.420 1.420 8,600 -0.03(-2.07%)
Jan 12, 2017 1.450 1.490 1.410 1.450 107,300 +0.00(+0.00%)
Jan 11, 2017 1.440 1.460 1.440 1.450 96,800 -0.02(-1.36%)
Jan 10, 2017 1.500 1.500 1.470 1.470 19,840 -0.03(-2.00%)
Jan 09, 2017 1.500 1.500 1.480 1.500 28,900 +0.01(+0.67%)
Jan 06, 2017 1.510 1.550 1.480 1.490 102,348 -0.03(-1.97%)
Jan 05, 2017 1.500 1.520 1.490 1.520 12,200 +0.04(+2.70%)
Jan 04, 2017 1.490 1.500 1.450 1.480 15,400 +0.00(+0.00%)
Jan 03, 2017 1.460 1.510 1.450 1.480 43,148 -0.03(-1.99%)
Dec 30, 2016 1.510 1.510 1.510 0 +0.03(+2.03%)
Dec 29, 2016 1.460 1.500 1.410 1.480 76,505 +0.02(+1.37%)
Dec 28, 2016 1.410 1.480 1.380 1.460 43,690 +0.07(+5.04%)
Dec 23, 2016 1.390 1.390 1.390 0 -0.05(-3.47%)
Dec 22, 2016 1.500 1.500 1.440 1.440 19,100 -0.10(-6.49%)
Dec 21, 2016 1.470 1.550 1.470 1.540 71,614 +0.06(+4.05%)
Dec 20, 2016 1.460 1.580 1.420 1.480 90,850 -0.02(-1.33%)
Dec 19, 2016 1.460 1.500 1.450 1.500 9,445 +0.02(+1.35%)
Dec 16, 2016 1.510 1.510 1.430 1.480 21,410 -0.04(-2.63%)
Dec 15, 2016 1.540 1.540 1.500 1.520 44,922 -0.03(-1.94%)
Dec 14, 2016 1.560 1.580 1.550 1.550 13,252 +0.01(+0.65%)
Dec 13, 2016 1.510 1.560 1.510 1.540 18,500 +0.00(+0.00%)
Dec 12, 2016 1.540 1.570 1.500 1.540 28,055 -0.01(-0.65%)
Dec 09, 2016 1.500 1.580 1.470 1.550 36,100 +0.07(+4.73%)
Dec 08, 2016 1.460 1.520 1.460 1.480 62,300 +0.03(+2.07%)
Dec 07, 2016 1.460 1.470 1.450 1.450 39,800 -0.04(-2.68%)
Dec 06, 2016 1.540 1.550 1.490 1.490 33,375 -0.04(-2.61%)
Dec 05, 2016 1.460 1.570 1.460 1.530 79,750 +0.06(+4.08%)
Dec 02, 2016 1.450 1.480 1.450 1.470 17,200 +0.02(+1.38%)
Dec 01, 2016 1.450 1.480 1.440 1.450 36,721 +0.02(+1.40%)
Nov 30, 2016 1.480 1.480 1.410 1.430 31,950 -0.04(-2.72%)
Nov 29, 2016 1.430 1.470 1.410 1.470 44,135 +0.04(+2.80%)
Nov 28, 2016 1.320 1.450 1.320 1.430 44,100 +0.07(+5.15%)
Nov 25, 2016 1.350 1.400 1.350 1.360 50,300 +0.01(+0.74%)
Nov 24, 2016 1.320 1.380 1.290 1.350 41,350 +0.06(+4.65%)
Nov 23, 2016 1.260 1.310 1.260 1.290 59,535 +0.03(+2.38%)
Nov 22, 2016 1.280 1.280 1.250 1.260 16,550 -0.01(-0.79%)
Nov 21, 2016 1.280 1.290 1.270 1.270 23,500 -0.03(-2.31%)
Nov 18, 2016 1.250 1.340 1.250 1.300 144,825 +0.07(+5.69%)
Nov 17, 2016 1.220 1.250 1.220 1.230 14,850 +0.02(+1.65%)
Nov 16, 2016 1.200 1.230 1.200 1.210 21,230 +0.01(+0.83%)
Nov 15, 2016 1.220 1.220 1.200 1.200 10,010 +0.03(+2.56%)
Nov 14, 2016 1.200 1.200 1.170 1.170 34,750 -0.02(-1.68%)
Nov 11, 2016 1.250 1.250 1.190 1.190 25,000 -0.03(-2.46%)
Nov 10, 2016 1.210 1.250 1.210 1.220 16,400 +0.01(+0.83%)
Nov 09, 2016 1.240 1.240 1.240 1.210 13,900 -0.01(-0.82%)
Nov 08, 2016 1.200 1.240 1.180 1.220 30,300 +0.04(+3.39%)
Nov 07, 2016 1.190 1.200 1.180 1.180 17,800 -0.01(-0.84%)
Nov 04, 2016 1.220 1.220 1.190 1.190 17,900 -0.02(-1.65%)
Nov 03, 2016 1.240 1.250 1.180 1.210 158,738 -0.04(-3.20%)
Nov 02, 2016 1.240 1.250 1.190 1.250 76,200 +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.