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, 2016 1.480 1.480 1.410 1.430 31,950 -0.04(-2.72%)
Nov 29, 2016 1.430 1.470 1.410 1.470 44,135 +0.04(+2.80%)
Nov 28, 2016 1.320 1.450 1.320 1.430 44,100 +0.07(+5.15%)
Nov 25, 2016 1.350 1.400 1.350 1.360 50,300 +0.01(+0.74%)
Nov 24, 2016 1.320 1.380 1.290 1.350 41,350 +0.06(+4.65%)
Nov 23, 2016 1.260 1.310 1.260 1.290 59,535 +0.03(+2.38%)
Nov 22, 2016 1.280 1.280 1.250 1.260 16,550 -0.01(-0.79%)
Nov 21, 2016 1.280 1.290 1.270 1.270 23,500 -0.03(-2.31%)
Nov 18, 2016 1.250 1.340 1.250 1.300 144,825 +0.07(+5.69%)
Nov 17, 2016 1.220 1.250 1.220 1.230 14,850 +0.02(+1.65%)
Nov 16, 2016 1.200 1.230 1.200 1.210 21,230 +0.01(+0.83%)
Nov 15, 2016 1.220 1.220 1.200 1.200 10,010 +0.03(+2.56%)
Nov 14, 2016 1.200 1.200 1.170 1.170 34,750 -0.02(-1.68%)
Nov 11, 2016 1.250 1.250 1.190 1.190 25,000 -0.03(-2.46%)
Nov 10, 2016 1.210 1.250 1.210 1.220 16,400 +0.01(+0.83%)
Nov 09, 2016 1.240 1.240 1.240 1.210 13,900 -0.01(-0.82%)
Nov 08, 2016 1.200 1.240 1.180 1.220 30,300 +0.04(+3.39%)
Nov 07, 2016 1.190 1.200 1.180 1.180 17,800 -0.01(-0.84%)
Nov 04, 2016 1.220 1.220 1.190 1.190 17,900 -0.02(-1.65%)
Nov 03, 2016 1.240 1.250 1.180 1.210 158,738 -0.04(-3.20%)
Nov 02, 2016 1.240 1.250 1.190 1.250 76,200 +0.00(+0.00%)
Nov 01, 2016 1.240 1.260 1.230 1.250 19,300 +0.02(+1.63%)
Oct 31, 2016 1.270 1.330 1.220 1.230 69,910 -0.04(-3.15%)
Oct 28, 2016 1.280 1.340 1.270 1.270 36,275 +0.01(+0.79%)
Oct 27, 2016 1.260 1.320 1.260 1.260 64,960 -0.01(-0.79%)
Oct 26, 2016 1.250 1.290 1.210 1.270 52,110 +0.02(+1.60%)
Oct 25, 2016 1.240 1.300 1.210 1.250 61,900 +0.07(+5.93%)
Oct 24, 2016 1.150 1.250 1.120 1.180 134,510 +0.06(+5.36%)
Oct 21, 2016 1.080 1.120 1.080 1.120 7,600 +0.02(+1.82%)
Oct 20, 2016 1.130 1.160 1.060 1.100 74,420 +0.00(+0.00%)
Oct 19, 2016 1.150 1.170 1.090 1.100 35,933 -0.05(-4.35%)
Oct 18, 2016 1.130 1.150 1.120 1.150 117,070 +0.02(+1.77%)
Oct 17, 2016 1.100 1.150 1.100 1.130 73,030 +0.04(+3.67%)
Oct 14, 2016 1.070 1.090 1.070 1.090 22,850 +0.02(+1.87%)
Oct 13, 2016 1.070 1.070 1.070 1.070 2,230 +0.01(+0.94%)
Oct 12, 2016 1.060 1.060 1.060 1.060 4,300 +0.00(+0.00%)
Oct 11, 2016 1.100 1.100 1.060 1.060 11,310 -0.06(-5.36%)
Oct 07, 2016 1.120 1.120 1.120 0 +0.07(+6.67%)
Oct 06, 2016 1.050 1.050 1.040 1.050 23,530 -0.04(-3.67%)
Oct 05, 2016 1.090 1.090 1.090 1.090 108 +0.00(+0.00%)
Oct 04, 2016 1.080 1.100 1.080 1.090 24,442 +0.02(+1.87%)
Oct 03, 2016 1.070 1.070 1.020 1.070 27,400 +0.06(+5.94%)
Sep 30, 2016 1.030 1.070 1.010 1.010 28,845 -0.03(-2.88%)
Sep 29, 2016 1.040 1.040 0.9500 1.040 89,570 +0.00(+0.00%)
Sep 28, 2016 1.040 1.040 1.040 1.040 14,700 +0.02(+1.96%)
Sep 27, 2016 1.020 1.020 1.010 1.020 5,830 +0.00(+0.00%)
Sep 26, 2016 1.040 1.040 1.010 1.020 12,550 -0.01(-0.97%)
Sep 23, 2016 1.040 1.040 1.030 1.030 8,400 -0.01(-0.96%)
Sep 22, 2016 1.040 1.040 1.040 1.040 1,500 +0.02(+1.96%)
Sep 21, 2016 1.040 1.040 1.020 1.020 64,349 -0.03(-2.86%)
Sep 20, 2016 1.060 1.060 1.050 1.050 4,700 +0.00(+0.00%)
Sep 19, 2016 1.070 1.070 1.050 1.050 3,500 -0.02(-1.87%)
Sep 16, 2016 1.060 1.070 1.060 1.070 9,000 -0.01(-0.93%)
Sep 15, 2016 1.060 1.080 1.050 1.080 22,250 +0.02(+1.89%)
Sep 14, 2016 1.150 1.150 1.060 1.060 34,000 -0.05(-4.50%)
Sep 13, 2016 1.130 1.130 1.110 1.110 56,758 -0.01(-0.89%)
Sep 12, 2016 1.150 1.150 1.120 1.120 12,500 -0.02(-1.75%)
Sep 09, 2016 1.150 1.150 1.130 1.140 111,100 +0.02(+1.79%)
Sep 08, 2016 1.120 1.120 1.120 1.120 7,900 +0.03(+2.75%)
Sep 07, 2016 1.090 1.090 1.090 1.090 22,500 +0.00(+0.00%)
Sep 06, 2016 1.120 1.120 1.090 1.090 16,600 -0.04(-3.54%)
Sep 02, 2016 1.130 1.130 1.130 0 +0.06(+5.61%)
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.