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 (%)
Oct 30, 2013 1.590 1.590 1.590 0 +0.09(+6.00%)
Oct 29, 2013 1.590 1.590 1.450 1.500 56,000 -0.09(-5.66%)
Oct 28, 2013 1.640 1.640 1.480 1.590 55,001 -0.06(-3.64%)
Oct 25, 2013 1.650 1.670 1.570 1.650 15,100 +0.00(+0.00%)
Oct 24, 2013 1.680 1.680 1.650 1.650 20,300 +0.04(+2.48%)
Oct 23, 2013 1.720 1.720 1.600 1.610 23,310 -0.12(-6.94%)
Oct 22, 2013 1.730 1.730 1.720 1.730 68,735 +0.03(+1.76%)
Oct 21, 2013 1.700 1.790 1.630 1.700 88,370 +0.05(+3.03%)
Oct 18, 2013 1.650 1.650 1.650 1.650 5,000 +0.05(+3.12%)
Oct 17, 2013 1.640 1.640 1.530 1.600 108,500 +0.00(+0.00%)
Oct 16, 2013 1.690 1.700 1.420 1.600 143,465 +0.02(+1.27%)
Oct 15, 2013 1.500 1.590 1.490 1.580 119,600 +0.09(+6.04%)
Oct 11, 2013 1.490 1.490 1.490 0 +0.09(+6.43%)
Oct 10, 2013 1.390 1.400 1.390 1.400 13,230 +0.00(+0.00%)
Oct 09, 2013 1.360 1.400 1.350 1.400 19,600 +0.00(+0.00%)
Oct 08, 2013 1.340 1.400 1.340 1.400 11,400 +0.00(+0.00%)
Oct 07, 2013 1.400 1.400 1.360 1.400 31,400 +0.02(+1.45%)
Oct 04, 2013 1.400 1.440 1.380 1.380 58,150 -0.02(-1.43%)
Oct 03, 2013 1.370 1.400 1.350 1.400 19,400 +0.00(+0.00%)
Oct 02, 2013 1.360 1.400 1.360 1.400 28,100 +0.04(+2.94%)
Oct 01, 2013 1.340 1.390 1.300 1.360 42,320 +0.05(+3.82%)
Sep 27, 2013 1.320 1.320 1.250 1.310 56,800 -0.01(-0.76%)
Sep 26, 2013 1.290 1.320 1.290 1.320 8,805 +0.12(+10.00%)
Sep 25, 2013 1.220 1.230 1.200 1.200 32,955 -0.02(-1.64%)
Sep 24, 2013 1.240 1.240 1.220 1.220 13,200 -0.05(-3.94%)
Sep 23, 2013 1.270 1.290 1.270 1.270 18,250 +0.03(+2.42%)
Sep 20, 2013 1.250 1.290 1.240 1.240 34,400 -0.01(-0.80%)
Sep 19, 2013 1.200 1.290 1.190 1.250 34,604 -0.09(-6.72%)
Sep 18, 2013 1.250 1.350 1.190 1.340 122,300 +0.09(+7.20%)
Sep 17, 2013 1.160 1.250 1.080 1.250 59,264 +0.15(+13.64%)
Sep 16, 2013 1.010 1.100 1.010 1.100 99,242 +0.09(+8.91%)
Sep 13, 2013 1.020 1.020 0.9700 1.010 139,000 +0.06(+6.32%)
Sep 10, 2013 0.9500 0.9500 0.9500 0 -0.05(-5.00%)
Sep 09, 2013 0.9700 1.050 0.9600 1.000 71,650 +0.05(+5.26%)
Sep 05, 2013 0.9500 0.9500 0.9500 0 -0.02(-2.06%)
Aug 27, 2013 0.9700 0.9700 0.9700 0 +0.05(+5.43%)
Aug 26, 2013 0.9500 0.9500 0.9200 0.9200 5,500 -0.06(-6.12%)
Aug 23, 2013 0.9800 0.9800 0.9700 0.9800 10,164 +0.03(+3.16%)
Aug 21, 2013 0.9500 0.9500 0.9500 51 +0.05(+5.56%)
Aug 19, 2013 0.9000 0.9000 0.9000 0 +0.04(+4.65%)
Aug 16, 2013 0.8600 0.8600 0.8600 0.8600 1,000 +0.03(+3.61%)
Aug 15, 2013 0.8100 0.8600 0.8100 0.8300 15,100 -0.03(-3.49%)
Aug 14, 2013 0.8400 0.8600 0.8000 0.8600 11,940 -0.01(-1.15%)
Aug 13, 2013 0.8400 0.8700 0.8400 0.8700 12,000 +0.05(+6.10%)
Aug 12, 2013 0.8700 0.8700 0.8200 0.8200 24,500 -0.02(-2.38%)
Aug 08, 2013 0.8400 0.8400 0.8400 0 -0.08(-8.70%)
Aug 06, 2013 0.9200 0.9200 0.9200 0 +0.04(+4.55%)
Aug 02, 2013 0.8800 0.8800 0.8800 0 +0.02(+2.33%)
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.