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 (%)
Nov 30, 2011 0.8500 0.8500 0.8500 0.8500 3,430 +0.00(+0.00%)
Nov 29, 2011 0.8500 0.8500 0.8500 0.8500 850 +0.13(+18.06%)
Nov 28, 2011 0.7200 0.7200 0.7200 0.7200 1,000 +0.00(+0.00%)
Nov 25, 2011 0.7200 0.7200 0.7200 0.7200 9,000 +0.02(+2.86%)
Nov 24, 2011 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Nov 23, 2011 0.7000 0.7000 0.7000 0.7000 3,000 -0.05(-6.67%)
Nov 22, 2011 0.7500 0.7500 0.7500 0.7500 2,000 +0.00(+0.00%)
Nov 21, 2011 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Nov 18, 2011 0.7500 0.7500 0.7500 0.7500 48,970 -0.10(-11.76%)
Nov 17, 2011 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Nov 16, 2011 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Nov 15, 2011 0.8500 0.8500 0.8500 0.8500 500 +0.00(+0.00%)
Nov 14, 2011 0.8000 0.8500 0.8000 0.8500 3,000 +0.05(+6.25%)
Nov 11, 2011 0.6700 0.8000 0.6700 0.8000 22,000 +0.15(+23.08%)
Nov 10, 2011 0.6300 0.6500 0.6300 0.6500 35,500 +0.03(+4.84%)
Nov 09, 2011 0.5900 0.6200 0.5900 0.6200 19,000 +0.02(+3.33%)
Nov 08, 2011 0.6200 0.6200 0.5800 0.6000 115,100 +0.00(+0.00%)
Nov 07, 2011 0.6000 0.6000 0.6000 0.6000 7,500 +0.00(+0.00%)
Nov 04, 2011 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Nov 03, 2011 0.6500 0.6500 0.6000 0.6000 20,500 -0.05(-7.69%)
Nov 02, 2011 0.6500 0.6500 0.6500 0.6500 2,000 +0.05(+8.33%)
Nov 01, 2011 0.6000 0.6000 0.6000 0.6000 20,000 +0.00(+0.00%)
Oct 31, 2011 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Oct 28, 2011 0.6300 0.6300 0.6000 0.6000 16,300 -0.02(-3.23%)
Oct 27, 2011 0.6200 0.6200 0.6200 0.6200 130 +0.04(+6.90%)
Oct 26, 2011 0.6200 0.6200 0.5800 0.5800 49,000 -0.04(-6.45%)
Oct 25, 2011 0.6100 0.6200 0.6000 0.6200 70,900 +0.02(+3.33%)
Oct 24, 2011 0.6000 0.6000 0.6000 0.6000 4,500 +0.00(+0.00%)
Oct 21, 2011 0.6000 0.6000 0.6000 0.6000 20,500 -0.02(-3.23%)
Oct 20, 2011 0.6000 0.6200 0.6000 0.6200 17,000 +0.00(+0.00%)
Oct 19, 2011 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Oct 18, 2011 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Oct 17, 2011 0.6000 0.6200 0.6000 0.6200 6,260 +0.04(+6.90%)
Oct 14, 2011 0.5800 0.5800 0.5800 0.5800 1,000 +0.00(+0.00%)
Oct 13, 2011 0.5800 0.5800 0.5800 0.5800 15,000 -0.03(-4.92%)
Oct 12, 2011 0.6400 0.6400 0.6100 0.6100 8,500 +0.00(+0.00%)
Oct 11, 2011 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Oct 07, 2011 0.6200 0.6200 0.6100 0.6100 56,320 +0.03(+5.17%)
Oct 06, 2011 0.5900 0.5900 0.5200 0.5800 24,615 -0.03(-4.92%)
Oct 05, 2011 0.6000 0.6700 0.5900 0.6100 52,000 +0.01(+1.67%)
Oct 04, 2011 0.6000 0.6000 0.6000 0.6000 7,500 +0.00(+0.00%)
Oct 03, 2011 0.7500 0.7500 0.6000 0.6000 54,000 -0.11(-15.49%)
Sep 30, 2011 0.7100 0.7100 0.7100 0.7100 1,400 -0.01(-1.39%)
Sep 29, 2011 0.7900 0.7900 0.7200 0.7200 4,000 -0.03(-4.00%)
Sep 28, 2011 0.7000 0.7500 0.7000 0.7500 3,100 +0.11(+17.19%)
Sep 27, 2011 0.6000 0.6400 0.6000 0.6400 12,109 +0.04(+6.67%)
Sep 26, 2011 0.7500 0.7500 0.5500 0.6000 19,200 -0.15(-20.00%)
Sep 23, 2011 0.7500 0.7500 0.7500 0.7500 8,000 +0.00(+0.00%)
Sep 22, 2011 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Sep 21, 2011 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Sep 20, 2011 0.8000 0.8000 0.7500 0.7500 26,250 -0.05(-6.25%)
Sep 19, 2011 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Sep 16, 2011 0.8000 0.8000 0.8000 0.8000 10,000 +0.00(+0.00%)
Sep 15, 2011 0.8000 0.8000 0.8000 0.8000 12,000 +0.00(+0.00%)
Sep 14, 2011 0.8100 0.8100 0.8000 0.8000 8,000 -0.01(-1.23%)
Sep 13, 2011 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Sep 12, 2011 0.8100 0.8100 0.8100 0.8100 130 -0.09(-10.00%)
Sep 09, 2011 0.9000 0.9000 0.9000 0.9000 5,130 +0.10(+12.50%)
Sep 08, 2011 0.8000 0.8000 0.8000 0.8000 10,500 -0.09(-10.11%)
Sep 07, 2011 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Sep 06, 2011 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Sep 02, 2011 0.8900 0.8900 0.8900 0 +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.