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 29, 2013 1.830 1.900 1.820 1.900 21,860 +0.00(+0.00%)
Nov 28, 2013 1.910 1.910 1.850 1.900 8,300 +0.05(+2.70%)
Nov 27, 2013 1.850 1.970 1.850 1.850 50,429 +0.05(+2.78%)
Nov 26, 2013 1.800 1.800 1.740 1.800 25,300 +0.07(+4.05%)
Nov 25, 2013 1.980 1.980 1.730 1.730 383,900 -0.21(-10.82%)
Nov 22, 2013 1.750 1.940 1.750 1.940 193,459 +0.24(+14.12%)
Nov 21, 2013 1.670 1.790 1.670 1.700 80,150 +0.04(+2.41%)
Nov 20, 2013 1.640 1.660 1.640 1.660 8,800 +0.06(+3.75%)
Nov 19, 2013 1.600 1.600 1.550 1.600 34,600 -0.05(-3.03%)
Nov 18, 2013 1.630 1.650 1.630 1.650 8,700 +0.00(+0.00%)
Nov 15, 2013 1.680 1.680 1.600 1.650 15,550 +0.02(+1.23%)
Nov 14, 2013 1.690 1.690 1.630 1.630 5,000 +0.00(+0.00%)
Nov 12, 2013 1.650 1.650 1.630 1.630 10,100 -0.07(-4.12%)
Nov 11, 2013 1.700 1.700 1.690 1.700 11,500 +0.05(+3.03%)
Nov 08, 2013 1.700 1.700 1.650 1.650 11,470 +0.00(+0.00%)
Nov 06, 2013 1.650 1.650 1.650 0 -0.05(-2.94%)
Nov 05, 2013 1.650 1.700 1.650 1.700 11,200 +0.05(+3.03%)
Nov 04, 2013 1.750 1.750 1.650 1.650 32,600 -0.10(-5.71%)
Nov 01, 2013 1.500 1.750 1.500 1.750 252,350 +0.16(+10.06%)
Oct 30, 2013 1.590 1.590 1.590 0 +0.09(+6.00%)
Oct 29, 2013 1.590 1.590 1.450 1.500 56,000 -0.09(-5.66%)
Oct 28, 2013 1.640 1.640 1.480 1.590 55,001 -0.06(-3.64%)
Oct 25, 2013 1.650 1.670 1.570 1.650 15,100 +0.00(+0.00%)
Oct 24, 2013 1.680 1.680 1.650 1.650 20,300 +0.04(+2.48%)
Oct 23, 2013 1.720 1.720 1.600 1.610 23,310 -0.12(-6.94%)
Oct 22, 2013 1.730 1.730 1.720 1.730 68,735 +0.03(+1.76%)
Oct 21, 2013 1.700 1.790 1.630 1.700 88,370 +0.05(+3.03%)
Oct 18, 2013 1.650 1.650 1.650 1.650 5,000 +0.05(+3.12%)
Oct 17, 2013 1.640 1.640 1.530 1.600 108,500 +0.00(+0.00%)
Oct 16, 2013 1.690 1.700 1.420 1.600 143,465 +0.02(+1.27%)
Oct 15, 2013 1.500 1.590 1.490 1.580 119,600 +0.09(+6.04%)
Oct 11, 2013 1.490 1.490 1.490 0 +0.09(+6.43%)
Oct 10, 2013 1.390 1.400 1.390 1.400 13,230 +0.00(+0.00%)
Oct 09, 2013 1.360 1.400 1.350 1.400 19,600 +0.00(+0.00%)
Oct 08, 2013 1.340 1.400 1.340 1.400 11,400 +0.00(+0.00%)
Oct 07, 2013 1.400 1.400 1.360 1.400 31,400 +0.02(+1.45%)
Oct 04, 2013 1.400 1.440 1.380 1.380 58,150 -0.02(-1.43%)
Oct 03, 2013 1.370 1.400 1.350 1.400 19,400 +0.00(+0.00%)
Oct 02, 2013 1.360 1.400 1.360 1.400 28,100 +0.04(+2.94%)
Oct 01, 2013 1.340 1.390 1.300 1.360 42,320 +0.05(+3.82%)
Sep 27, 2013 1.320 1.320 1.250 1.310 56,800 -0.01(-0.76%)
Sep 26, 2013 1.290 1.320 1.290 1.320 8,805 +0.12(+10.00%)
Sep 25, 2013 1.220 1.230 1.200 1.200 32,955 -0.02(-1.64%)
Sep 24, 2013 1.240 1.240 1.220 1.220 13,200 -0.05(-3.94%)
Sep 23, 2013 1.270 1.290 1.270 1.270 18,250 +0.03(+2.42%)
Sep 20, 2013 1.250 1.290 1.240 1.240 34,400 -0.01(-0.80%)
Sep 19, 2013 1.200 1.290 1.190 1.250 34,604 -0.09(-6.72%)
Sep 18, 2013 1.250 1.350 1.190 1.340 122,300 +0.09(+7.20%)
Sep 17, 2013 1.160 1.250 1.080 1.250 59,264 +0.15(+13.64%)
Sep 16, 2013 1.010 1.100 1.010 1.100 99,242 +0.09(+8.91%)
Sep 13, 2013 1.020 1.020 0.9700 1.010 139,000 +0.06(+6.32%)
Sep 10, 2013 0.9500 0.9500 0.9500 0 -0.05(-5.00%)
Sep 09, 2013 0.9700 1.050 0.9600 1.000 71,650 +0.05(+5.26%)
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.