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, 2015 1.150 1.170 1.150 1.150 4,330 -0.02(-1.71%)
Oct 29, 2015 1.170 1.170 1.170 1.170 7,700 +0.00(+0.00%)
Oct 28, 2015 1.200 1.200 1.140 1.170 30,500 -0.01(-0.85%)
Oct 27, 2015 1.210 1.250 1.180 1.180 28,800 -0.01(-0.84%)
Oct 26, 2015 1.200 1.200 1.180 1.190 23,870 +0.01(+0.85%)
Oct 23, 2015 1.180 1.180 1.180 1.180 10,000 +0.00(+0.00%)
Oct 22, 2015 1.160 1.240 1.150 1.180 7,800 +0.01(+0.85%)
Oct 21, 2015 1.230 1.230 1.170 1.170 25,300 -0.10(-7.87%)
Oct 20, 2015 1.250 1.270 1.250 1.270 3,300 +0.05(+4.10%)
Oct 19, 2015 1.220 1.230 1.220 1.220 1,900 +0.02(+1.67%)
Oct 16, 2015 1.200 1.200 1.180 1.200 16,200 +0.02(+1.69%)
Oct 15, 2015 1.220 1.220 1.180 1.180 6,240 +0.00(+0.00%)
Oct 14, 2015 1.200 1.210 1.180 1.180 13,800 -0.07(-5.60%)
Oct 13, 2015 1.290 1.290 1.200 1.250 8,700 +0.08(+6.84%)
Oct 09, 2015 1.170 1.170 1.170 0 -0.06(-4.88%)
Oct 08, 2015 1.270 1.270 1.230 1.230 44,400 -0.10(-7.52%)
Oct 07, 2015 1.240 1.330 1.220 1.330 19,700 +0.09(+7.26%)
Oct 06, 2015 1.210 1.290 1.200 1.240 14,300 -0.08(-6.06%)
Oct 05, 2015 1.320 1.320 1.310 1.320 2,450 +0.12(+10.00%)
Oct 01, 2015 1.200 1.200 1.200 0 -0.03(-2.44%)
Sep 30, 2015 1.220 1.230 1.220 1.230 7,320 +0.02(+1.65%)
Sep 29, 2015 1.240 1.250 1.210 1.210 15,715 +0.04(+3.42%)
Sep 28, 2015 1.200 1.200 1.170 1.170 34,700 -0.03(-2.50%)
Sep 25, 2015 1.150 1.200 1.150 1.200 2,900 +0.08(+7.14%)
Sep 24, 2015 1.140 1.180 1.120 1.120 24,950 -0.04(-3.45%)
Sep 23, 2015 1.170 1.170 1.160 1.160 5,200 -0.01(-0.85%)
Sep 22, 2015 1.250 1.300 1.170 1.170 11,200 -0.13(-10.00%)
Sep 21, 2015 1.340 1.340 1.300 1.300 10,565 -0.05(-3.70%)
Sep 18, 2015 1.300 1.350 1.280 1.350 66,900 +0.05(+3.85%)
Sep 17, 2015 1.300 1.300 1.260 1.300 35,300 +0.00(+0.00%)
Sep 16, 2015 1.320 1.340 1.300 1.300 31,463 -0.01(-0.76%)
Sep 15, 2015 1.370 1.390 1.310 1.310 31,600 -0.01(-0.76%)
Sep 14, 2015 1.340 1.350 1.320 1.320 5,800 -0.01(-0.75%)
Sep 11, 2015 1.330 1.360 1.330 1.330 31,700 -0.02(-1.48%)
Sep 10, 2015 1.350 1.350 1.350 1.350 1,800 +0.01(+0.75%)
Sep 09, 2015 1.340 1.350 1.310 1.340 8,325 +0.00(+0.00%)
Sep 08, 2015 1.350 1.350 1.340 1.340 725 +0.03(+2.29%)
Sep 04, 2015 1.310 1.310 1.310 0 +0.01(+0.77%)
Sep 03, 2015 1.240 1.320 1.240 1.300 45,335 +0.08(+6.56%)
Sep 02, 2015 1.200 1.250 1.200 1.220 42,200 +0.06(+5.17%)
Sep 01, 2015 1.200 1.230 1.160 1.160 12,720 -0.03(-2.52%)
Aug 31, 2015 1.160 1.250 1.120 1.190 91,500 +0.03(+2.59%)
Aug 28, 2015 1.100 1.160 1.100 1.160 9,000 +0.04(+3.57%)
Aug 27, 2015 1.070 1.120 1.070 1.120 18,400 +0.04(+3.70%)
Aug 26, 2015 1.000 1.080 0.9600 1.080 62,600 +0.08(+8.00%)
Aug 25, 2015 0.9800 1.000 0.9800 1.000 16,200 +0.05(+5.26%)
Aug 24, 2015 0.9500 0.9500 0.9500 0.9500 13,000 +0.00(+0.00%)
Aug 21, 2015 1.030 1.040 0.9500 0.9500 81,500 -0.05(-5.00%)
Aug 20, 2015 1.070 1.070 1.000 1.000 53,700 -0.07(-6.54%)
Aug 19, 2015 1.060 1.100 1.020 1.070 46,263 +0.03(+2.88%)
Aug 18, 2015 1.040 1.060 1.030 1.040 16,300 +0.03(+2.97%)
Aug 17, 2015 1.060 1.060 1.010 1.010 17,500 +0.02(+2.02%)
Aug 14, 2015 0.9900 1.010 0.9900 0.9900 28,900 +0.02(+2.06%)
Aug 13, 2015 1.040 1.040 0.9600 0.9700 10,900 -0.02(-2.02%)
Aug 12, 2015 1.020 1.020 0.9900 0.9900 7,500 -0.07(-6.60%)
Aug 11, 2015 1.080 1.080 1.010 1.060 28,900 -0.02(-1.85%)
Aug 10, 2015 1.040 1.080 1.040 1.080 28,657 +0.04(+3.85%)
Aug 07, 2015 1.030 1.040 1.030 1.040 24,500 +0.01(+0.97%)
Aug 06, 2015 1.040 1.040 1.030 1.030 5,100 -0.03(-2.83%)
Aug 05, 2015 1.040 1.070 1.040 1.060 17,400 -0.01(-0.93%)
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.