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, 2014 1.300 1.300 1.300 0 -0.07(-5.11%)
Oct 28, 2014 1.370 1.370 1.370 49 +0.01(+0.74%)
Oct 27, 2014 1.410 1.410 1.360 1.360 240 +0.01(+0.74%)
Oct 24, 2014 1.350 1.350 1.350 1.350 3,050 +0.05(+3.85%)
Oct 23, 2014 1.220 1.360 1.220 1.300 45,300 -0.03(-2.26%)
Oct 22, 2014 1.370 1.380 1.330 1.330 17,000 -0.07(-5.00%)
Oct 21, 2014 1.390 1.420 1.390 1.400 9,189 +0.01(+0.72%)
Oct 20, 2014 1.410 1.490 1.390 1.390 10,128 -0.01(-0.71%)
Oct 17, 2014 1.330 1.400 1.330 1.400 15,700 +0.03(+2.19%)
Oct 16, 2014 1.350 1.350 1.350 1.370 43,000 +0.06(+4.58%)
Oct 15, 2014 1.450 1.450 1.310 1.310 29,700 -0.19(-12.67%)
Oct 14, 2014 1.520 1.520 1.500 1.500 1,533 -0.06(-3.85%)
Oct 10, 2014 1.560 1.560 1.560 0 +0.12(+8.33%)
Oct 09, 2014 1.500 1.500 1.440 1.440 31,600 -0.06(-4.00%)
Oct 08, 2014 1.570 1.570 1.500 1.500 2,000 +0.03(+2.04%)
Oct 07, 2014 1.450 1.470 1.440 1.470 19,200 +0.02(+1.38%)
Oct 06, 2014 1.540 1.540 1.450 1.450 22,420 -0.09(-5.84%)
Oct 03, 2014 1.600 1.600 1.500 1.540 6,100 -0.03(-1.91%)
Oct 02, 2014 1.530 1.570 1.510 1.570 12,800 -0.04(-2.48%)
Oct 01, 2014 1.580 1.610 1.580 1.610 10,000 +0.06(+3.87%)
Sep 30, 2014 1.550 1.550 1.550 1.550 5,300 -0.04(-2.52%)
Sep 26, 2014 1.590 1.590 1.590 0 +0.02(+1.27%)
Sep 25, 2014 1.620 1.620 1.560 1.570 20,700 -0.09(-5.42%)
Sep 24, 2014 1.660 1.660 1.620 1.660 21,700 +0.04(+2.47%)
Sep 23, 2014 1.650 1.670 1.620 1.620 9,400 +0.02(+1.25%)
Sep 22, 2014 1.650 1.650 1.600 1.600 15,900 -0.04(-2.44%)
Sep 19, 2014 1.650 1.650 1.560 1.640 15,665 +0.07(+4.46%)
Sep 18, 2014 1.610 1.710 1.570 1.570 27,600 -0.03(-1.88%)
Sep 17, 2014 1.700 1.700 1.590 1.600 53,500 +0.01(+0.63%)
Sep 16, 2014 1.600 1.600 1.590 1.590 4,225 -0.02(-1.24%)
Sep 15, 2014 1.710 1.710 1.610 1.610 9,150 -0.10(-5.85%)
Sep 12, 2014 1.630 1.710 1.600 1.710 37,250 +0.11(+6.87%)
Sep 11, 2014 1.600 1.600 1.560 1.600 3,950 +0.00(+0.00%)
Sep 10, 2014 1.630 1.630 1.600 1.600 15,900 +0.00(+0.00%)
Sep 09, 2014 1.680 1.680 1.600 1.600 41,070 +0.03(+1.91%)
Sep 08, 2014 1.580 1.580 1.570 1.570 5,650 -0.04(-2.48%)
Sep 05, 2014 1.650 1.670 1.610 1.610 14,800 +0.00(+0.00%)
Sep 04, 2014 1.700 1.710 1.600 1.610 69,488 -0.01(-0.62%)
Sep 03, 2014 1.660 1.720 1.590 1.620 169,550 -0.04(-2.41%)
Sep 02, 2014 1.600 1.700 1.600 1.660 48,300 +0.08(+5.06%)
Aug 29, 2014 1.580 1.580 1.580 0 +0.01(+0.64%)
Aug 28, 2014 1.630 1.630 1.570 1.570 38,858 -0.06(-3.68%)
Aug 27, 2014 1.650 1.650 1.600 1.630 37,659 -0.06(-3.55%)
Aug 26, 2014 1.650 1.750 1.650 1.690 27,350 +0.09(+5.62%)
Aug 25, 2014 1.570 1.600 1.570 1.600 3,500 +0.00(+0.00%)
Aug 22, 2014 1.600 1.600 1.600 1.600 2,000 +0.00(+0.00%)
Aug 20, 2014 1.600 0 +0.00(+0.00%)
Aug 19, 2014 1.600 1.600 1.600 1.600 2,707 +0.03(+1.91%)
Aug 18, 2014 1.570 1.570 1.570 1.570 450 +0.00(+0.00%)
Aug 14, 2014 1.570 0 -0.04(-2.48%)
Aug 13, 2014 1.660 1.660 1.610 1.610 19,100 +0.00(+0.00%)
Aug 11, 2014 1.610 0 +0.01(+0.63%)
Aug 07, 2014 1.600 0 +0.00(+0.00%)
Aug 06, 2014 1.600 1.600 1.600 1.600 3,500 +0.02(+1.27%)
Aug 05, 2014 1.580 1.580 1.580 1.580 150 +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.