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 04, 2021 1.250 1.250 1.250 0 +0.02(+1.63%)
Oct 01, 2021 1.230 1.230 1.230 1.230 1,282 -0.02(-1.60%)
Sep 30, 2021 1.240 1.250 1.230 1.250 72,572 +0.01(+0.81%)
Sep 29, 2021 1.240 1.240 1.240 1.240 106,533 +0.00(+0.00%)
Sep 28, 2021 1.240 1.250 1.240 1.240 37,453 +0.01(+0.81%)
Sep 27, 2021 1.230 1.240 1.230 1.230 17,477 -0.01(-0.81%)
Sep 24, 2021 1.240 1.240 1.240 1.240 85,984 +0.02(+1.64%)
Sep 23, 2021 1.240 1.240 1.220 1.220 91,422 -0.01(-0.81%)
Sep 22, 2021 1.220 1.230 1.220 1.230 20,387 +0.01(+0.82%)
Sep 21, 2021 1.220 1.230 1.220 1.220 89,706 -0.01(-0.81%)
Sep 20, 2021 1.220 1.230 1.220 1.230 2,557 +0.01(+0.82%)
Sep 17, 2021 1.220 1.220 1.220 1.220 4,252 +0.00(+0.00%)
Sep 16, 2021 1.220 1.230 1.220 1.220 73,448 +0.00(+0.00%)
Sep 15, 2021 1.220 1.230 1.220 1.220 51,198 +0.00(+0.00%)
Sep 14, 2021 1.230 1.230 1.220 1.220 62,367 +0.00(+0.00%)
Sep 13, 2021 1.210 1.220 1.210 1.220 25,326 +0.00(+0.00%)
Sep 10, 2021 1.210 1.230 1.210 1.220 9,739 +0.01(+0.83%)
Sep 09, 2021 1.210 1.220 1.210 1.210 46,562 +0.00(+0.00%)
Sep 08, 2021 1.210 1.240 1.210 1.210 539,568 -0.01(-0.82%)
Sep 07, 2021 1.210 1.230 1.210 1.220 169,586 -0.03(-2.40%)
Sep 03, 2021 1.250 1.250 1.250 0 +0.03(+2.46%)
Sep 02, 2021 1.200 1.220 1.200 1.220 40,931 +0.02(+1.67%)
Sep 01, 2021 1.210 1.220 1.200 1.200 46,255 -0.01(-0.83%)
Aug 31, 2021 1.200 1.210 1.200 1.210 271,417 +0.00(+0.00%)
Aug 30, 2021 1.200 1.210 1.200 1.210 100,011 +0.01(+0.83%)
Aug 27, 2021 1.200 1.200 1.190 1.200 111,972 +0.00(+0.00%)
Aug 26, 2021 1.210 1.210 1.200 1.200 104,321 -0.01(-0.83%)
Aug 25, 2021 1.190 1.210 1.190 1.210 428,843 +0.02(+1.68%)
Aug 24, 2021 1.190 1.190 1.180 1.190 86,687 -0.01(-0.83%)
Aug 23, 2021 1.200 1.200 1.190 1.200 35,839 +0.01(+0.84%)
Aug 20, 2021 1.190 1.190 1.190 1.190 7,130 +0.00(+0.42%)
Aug 19, 2021 1.180 1.185 1.180 1.185 191,688 +0.01(+0.42%)
Aug 18, 2021 1.200 1.200 1.180 1.180 10,298 -0.01(-0.84%)
Aug 17, 2021 1.190 1.190 1.190 1.190 149,961 +0.00(+0.00%)
Aug 16, 2021 1.190 1.195 1.190 1.190 732,005 -0.01(-0.83%)
Aug 13, 2021 1.200 1.200 1.190 1.200 22,410 +0.00(+0.00%)
Aug 12, 2021 1.190 1.200 1.190 1.200 747,244 +0.00(+0.00%)
Aug 11, 2021 1.180 1.200 1.180 1.200 534,907 +0.02(+1.69%)
Aug 10, 2021 1.190 1.190 1.180 1.180 33,529 -0.02(-1.67%)
Aug 09, 2021 1.180 1.200 1.180 1.200 507,703 +0.01(+0.84%)
Aug 06, 2021 1.170 1.190 1.160 1.190 122,578 +0.00(+0.00%)
Aug 05, 2021 1.190 1.220 1.180 1.190 2,084,480 +0.44(+58.67%)
Aug 04, 2021 0.7400 0.7700 0.7100 0.7500 32,792 +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.