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 29, 2021 0.5300 0.5900 0.5200 0.5700 52,838 +0.00(+0.00%)
Jan 28, 2021 0.5600 0.5800 0.5600 0.5700 32,749 -0.02(-3.39%)
Jan 27, 2021 0.5600 0.6100 0.5600 0.5900 62,533 -0.01(-1.67%)
Jan 26, 2021 0.5400 0.6500 0.5400 0.6000 135,496 +0.07(+13.21%)
Jan 25, 2021 0.4650 0.5500 0.4650 0.5300 48,894 +0.03(+6.00%)
Jan 22, 2021 0.4750 0.5000 0.4750 0.5000 31,702 +0.03(+7.53%)
Jan 21, 2021 0.4450 0.4700 0.4450 0.4650 18,058 -0.00(-1.06%)
Jan 20, 2021 0.4850 0.5000 0.4700 0.4700 41,716 -0.01(-2.08%)
Jan 19, 2021 0.4950 0.4950 0.4700 0.4800 36,273 -0.02(-4.00%)
Jan 18, 2021 0.5000 0.5000 0.4950 0.5000 20,114 +0.00(+0.00%)
Jan 15, 2021 0.4950 0.5000 0.4900 0.5000 45,942 +0.01(+2.04%)
Jan 14, 2021 0.4900 0.4900 0.4900 0.4900 41,522 +0.01(+1.03%)
Jan 13, 2021 0.4900 0.4900 0.4850 0.4850 12,928 -0.01(-1.02%)
Jan 12, 2021 0.5000 0.5000 0.4850 0.4900 33,573 +0.00(+0.00%)
Jan 11, 2021 0.4900 0.4950 0.4900 0.4900 17,799 +0.01(+1.03%)
Jan 08, 2021 0.4700 0.4850 0.4700 0.4850 13,680 +0.01(+2.11%)
Jan 07, 2021 0.4800 0.4850 0.4750 0.4750 54,545 +0.01(+1.06%)
Jan 06, 2021 0.4600 0.4850 0.4500 0.4700 99,654 +0.02(+4.44%)
Jan 05, 2021 0.4600 0.4600 0.3850 0.4500 184,303 +0.00(+0.00%)
Jan 04, 2021 0.4600 0.4600 0.4500 0.4500 57,468 +0.00(+0.00%)
Dec 31, 2020 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Dec 30, 2020 0.4600 0.4600 0.4500 0.4500 11,749 +0.02(+3.45%)
Dec 29, 2020 0.4500 0.4500 0.4350 0.4350 36,175 +0.01(+1.16%)
Dec 24, 2020 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Dec 23, 2020 0.4300 0.4450 0.4300 0.4300 90,072 -0.02(-3.37%)
Dec 22, 2020 0.4300 0.4750 0.4200 0.4450 138,900 +0.03(+5.95%)
Dec 21, 2020 0.4500 0.4500 0.4100 0.4200 112,531 -0.03(-5.62%)
Dec 18, 2020 0.4500 0.4600 0.4300 0.4450 72,273 +0.01(+2.30%)
Dec 17, 2020 0.4450 0.4500 0.4350 0.4350 61,395 +0.00(+0.00%)
Dec 16, 2020 0.4750 0.5000 0.4350 0.4350 244,674 -0.04(-8.42%)
Dec 15, 2020 0.4950 0.4950 0.4700 0.4750 106,211 -0.03(-5.00%)
Dec 14, 2020 0.4800 0.5100 0.4800 0.5000 147,641 +0.02(+4.17%)
Dec 11, 2020 0.5100 0.5200 0.4800 0.4800 97,874 -0.03(-5.88%)
Dec 10, 2020 0.5000 0.5100 0.4950 0.5100 7,821 +0.01(+2.00%)
Dec 09, 2020 0.4900 0.5000 0.4900 0.5000 143,318 +0.01(+2.04%)
Dec 08, 2020 0.4850 0.5000 0.4850 0.4900 34,600 +0.01(+1.03%)
Dec 07, 2020 0.4800 0.5200 0.4650 0.4850 25,325 +0.00(+0.00%)
Dec 04, 2020 0.4800 0.5000 0.4800 0.4850 15,500 +0.00(+0.00%)
Dec 03, 2020 0.4800 0.5100 0.4600 0.4850 146,943 +0.02(+3.19%)
Dec 02, 2020 0.4950 0.4950 0.4600 0.4700 117,033 -0.03(-6.00%)
Dec 01, 2020 0.5000 0.5200 0.4800 0.5000 58,107 +0.00(+0.00%)
Nov 30, 2020 0.4900 0.5400 0.4900 0.5000 94,925 +0.01(+2.04%)
Nov 27, 2020 0.4800 0.5000 0.4800 0.4900 7,559 -0.01(-2.00%)
Nov 26, 2020 0.5000 0.5000 0.5000 0.5000 1,105 -0.02(-3.85%)
Nov 25, 2020 0.4900 0.5300 0.4800 0.5200 47,608 +0.02(+4.00%)
Nov 24, 2020 0.5100 0.5100 0.4900 0.5000 19,228 +0.00(+0.00%)
Nov 23, 2020 0.4550 0.5000 0.4550 0.5000 49,167 +0.05(+11.11%)
Nov 20, 2020 0.4500 0.4800 0.4500 0.4500 78,059 -0.04(-8.16%)
Nov 19, 2020 0.5300 0.5300 0.4900 0.4900 11,804 +0.02(+3.16%)
Nov 18, 2020 0.5300 0.5400 0.4700 0.4750 55,602 -0.05(-8.65%)
Nov 17, 2020 0.5300 0.5400 0.5100 0.5200 42,496 -0.01(-1.89%)
Nov 16, 2020 0.5400 0.5600 0.5200 0.5300 119,670 -0.01(-1.85%)
Nov 13, 2020 0.5600 0.5600 0.5400 0.5400 69,534 -0.02(-3.57%)
Nov 12, 2020 0.5700 0.5800 0.5600 0.5600 94,838 -0.02(-3.45%)
Nov 11, 2020 0.5800 0.6000 0.5800 0.5800 16,114 +0.00(+0.00%)
Nov 10, 2020 0.5700 0.5800 0.5700 0.5800 5,924 +0.01(+1.75%)
Nov 09, 2020 0.5800 0.5800 0.5600 0.5700 6,796 +0.00(+0.00%)
Nov 06, 2020 0.5800 0.6000 0.5700 0.5700 23,125 -0.01(-1.72%)
Nov 05, 2020 0.6300 0.6300 0.5700 0.5800 16,908 -0.04(-6.45%)
Nov 04, 2020 0.5900 0.6300 0.5900 0.6200 20,436 +0.04(+6.90%)
Nov 03, 2020 0.5900 0.6000 0.5300 0.5800 76,961 -0.01(-1.69%)
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.