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, 2018 0.7500 0.7500 0.7500 0 -0.05(-6.25%)
Oct 29, 2018 0.8100 0.8100 0.8000 0.8000 10,000 +0.02(+2.56%)
Oct 26, 2018 0.8300 0.8300 0.7800 0.7800 56,550 -0.06(-7.14%)
Oct 25, 2018 0.8500 0.8500 0.8400 0.8400 14,000 +0.00(+0.00%)
Oct 24, 2018 0.8600 0.8600 0.8300 0.8400 31,800 +0.00(+0.00%)
Oct 23, 2018 0.8400 0.8500 0.8300 0.8400 23,699 -0.01(-1.18%)
Oct 22, 2018 0.8500 0.8500 0.8500 0.8500 26,498 +0.01(+1.19%)
Oct 19, 2018 0.8600 0.8600 0.8400 0.8400 9,540 -0.01(-1.18%)
Oct 18, 2018 0.8500 0.8500 0.8500 0.8500 4,000 +0.01(+1.19%)
Oct 17, 2018 0.8700 0.8700 0.8400 0.8400 88,113 -0.04(-4.55%)
Oct 16, 2018 0.8800 0.8800 0.8800 0.8800 1,200 +0.01(+1.15%)
Oct 15, 2018 0.8600 0.8700 0.8600 0.8700 34,700 +0.03(+3.57%)
Oct 12, 2018 0.9200 0.9200 0.8400 0.8400 53,500 -0.08(-8.70%)
Oct 11, 2018 0.9400 0.9400 0.8700 0.9200 74,592 -0.03(-3.16%)
Oct 10, 2018 0.9700 0.9700 0.9200 0.9500 47,199 -0.02(-2.06%)
Oct 09, 2018 0.9600 0.9700 0.9600 0.9700 9,500 +0.03(+3.19%)
Oct 05, 2018 0.9400 0.9400 0.9400 0 -0.01(-1.05%)
Oct 04, 2018 0.9900 0.9900 0.9500 0.9500 26,135 -0.01(-1.04%)
Oct 03, 2018 1.010 1.010 0.9600 0.9600 21,500 -0.04(-4.00%)
Oct 02, 2018 1.060 1.060 1.000 1.000 9,000 -0.05(-4.76%)
Oct 01, 2018 0.9300 1.050 0.9300 1.050 69,200 +0.12(+12.90%)
Sep 28, 2018 0.8600 0.9300 0.8600 0.9300 46,500 +0.09(+10.71%)
Sep 27, 2018 0.8600 0.8700 0.8400 0.8400 77,200 -0.01(-1.18%)
Sep 26, 2018 0.8500 0.8500 0.8400 0.8500 14,000 +0.00(+0.00%)
Sep 25, 2018 0.8300 0.8500 0.8300 0.8500 31,850 +0.01(+1.19%)
Sep 24, 2018 0.8200 0.8400 0.8200 0.8400 40,532 +0.02(+2.44%)
Sep 21, 2018 0.8100 0.8200 0.8100 0.8200 12,580 +0.01(+1.23%)
Sep 20, 2018 0.8200 0.8200 0.8100 0.8100 21,525 -0.01(-1.22%)
Sep 19, 2018 0.8300 0.8400 0.8200 0.8200 57,800 -0.01(-1.20%)
Sep 18, 2018 0.8200 0.8300 0.7900 0.8300 98,149 +0.01(+1.22%)
Sep 17, 2018 0.8300 0.8500 0.8200 0.8200 141,188 +0.00(+0.00%)
Sep 14, 2018 0.8800 0.8800 0.7600 0.8200 173,973 -0.05(-5.75%)
Sep 13, 2018 0.9300 0.9300 0.8700 0.8700 27,600 +0.00(+0.00%)
Sep 12, 2018 0.9000 0.9100 0.8700 0.8700 69,167 -0.03(-3.33%)
Sep 11, 2018 0.8600 0.9200 0.8500 0.9000 232,070 +0.03(+3.45%)
Sep 10, 2018 0.9500 0.9500 0.8400 0.8700 252,189 -0.05(-5.43%)
Sep 07, 2018 0.9600 0.9600 0.9200 0.9200 53,758 -0.05(-5.15%)
Sep 06, 2018 0.9800 1.000 0.9600 0.9700 194,750 -0.01(-1.02%)
Sep 05, 2018 0.9800 0.9800 0.9700 0.9800 42,199 -0.01(-1.01%)
Sep 04, 2018 1.000 1.000 0.9900 0.9900 6,200 -0.02(-1.98%)
Aug 31, 2018 1.010 1.010 1.010 0 +0.04(+4.12%)
Aug 30, 2018 0.9700 0.9700 0.9700 0.9700 5,400 +0.00(+0.00%)
Aug 29, 2018 0.9900 0.9900 0.9700 0.9700 18,408 -0.03(-3.00%)
Aug 28, 2018 1.010 1.010 0.9700 1.000 8,000 +0.03(+3.09%)
Aug 27, 2018 0.9600 1.010 0.9600 0.9700 29,800 +0.00(+0.00%)
Aug 24, 2018 0.9600 0.9700 0.9400 0.9700 11,460 +0.02(+2.11%)
Aug 23, 2018 0.9300 0.9500 0.9300 0.9500 12,500 +0.02(+2.15%)
Aug 22, 2018 0.9800 0.9800 0.9300 0.9300 25,900 -0.04(-4.12%)
Aug 21, 2018 0.9500 0.9800 0.9400 0.9700 45,000 +0.02(+2.11%)
Aug 20, 2018 0.9600 0.9600 0.9500 0.9500 12,050 -0.02(-2.06%)
Aug 17, 2018 0.9500 0.9800 0.9500 0.9700 13,500 +0.02(+2.11%)
Aug 16, 2018 0.9500 0.9500 0.9400 0.9500 4,000 +0.00(+0.00%)
Aug 15, 2018 0.9500 0.9500 0.9300 0.9500 18,750 +0.00(+0.00%)
Aug 14, 2018 0.9700 0.9800 0.9500 0.9500 19,300 -0.05(-5.00%)
Aug 13, 2018 0.9200 1.060 0.9200 1.000 45,300 +0.09(+9.89%)
Aug 10, 2018 0.9900 1.000 0.8100 0.9100 322,477 -0.11(-10.78%)
Aug 09, 2018 1.040 1.060 0.9800 1.020 39,986 -0.04(-3.77%)
Aug 08, 2018 1.100 1.100 1.050 1.060 26,000 -0.03(-2.75%)
Aug 07, 2018 1.080 1.100 1.080 1.090 10,490 +0.00(+0.00%)
Aug 03, 2018 1.090 1.090 1.090 0 +0.01(+0.93%)
Aug 02, 2018 1.110 1.110 1.080 1.080 11,900 -0.03(-2.70%)
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.