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, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 28, 2019 0.3650 0.3650 0.3500 0.3500 65,000 -0.02(-4.11%)
Nov 27, 2019 0.3950 0.3950 0.3400 0.3650 195,625 -0.04(-8.75%)
Nov 26, 2019 0.3950 0.4250 0.3900 0.4000 30,500 +0.02(+3.90%)
Nov 25, 2019 0.3900 0.3900 0.3800 0.3850 86,980 -0.01(-1.28%)
Nov 22, 2019 0.4000 0.4000 0.3900 0.3900 10,000 +0.00(+0.00%)
Nov 21, 2019 0.3900 0.3900 0.3900 0.3900 9,900 -0.01(-1.27%)
Nov 20, 2019 0.4150 0.4150 0.3950 0.3950 38,000 -0.03(-7.06%)
Nov 19, 2019 0.4050 0.4250 0.4050 0.4250 6,000 +0.02(+3.66%)
Nov 18, 2019 0.4100 0.4100 0.4100 0.4100 9,094 -0.01(-2.38%)
Nov 15, 2019 0.4300 0.4300 0.4200 0.4200 18,000 -0.01(-2.33%)
Nov 14, 2019 0.4300 0.4300 0.4300 0.4300 4,000 +0.00(+0.00%)
Nov 13, 2019 0.4200 0.4300 0.4200 0.4300 10,000 +0.01(+2.38%)
Nov 12, 2019 0.4100 0.4200 0.4100 0.4200 4,000 +0.02(+5.00%)
Nov 11, 2019 0.4050 0.4100 0.4000 0.4000 9,000 -0.01(-2.44%)
Nov 08, 2019 0.4100 0.4100 0.4100 0.4100 18,500 +0.01(+2.50%)
Nov 07, 2019 0.4300 0.4500 0.4000 0.4000 39,900 -0.06(-13.04%)
Nov 06, 2019 0.4400 0.4600 0.4400 0.4600 7,600 +0.03(+6.98%)
Nov 05, 2019 0.4800 0.4900 0.4300 0.4300 44,150 -0.04(-8.51%)
Nov 01, 2019 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Oct 30, 2019 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Oct 29, 2019 0.4750 0.4750 0.4600 0.4700 10,200 -0.01(-1.05%)
Oct 28, 2019 0.4750 0.4750 0.4750 0.4750 3,000 +0.00(+0.00%)
Oct 23, 2019 0.4750 0.4750 0.4750 0 +0.01(+2.15%)
Oct 22, 2019 0.4650 0.4650 0.4650 0.4650 10,000 -0.00(-1.06%)
Oct 21, 2019 0.4400 0.4700 0.4400 0.4700 18,000 +0.01(+3.30%)
Oct 18, 2019 0.5000 0.5100 0.4550 0.4550 17,000 -0.03(-7.14%)
Oct 17, 2019 0.4400 0.4900 0.4350 0.4900 65,025 +0.03(+7.69%)
Oct 16, 2019 0.4650 0.4650 0.4550 0.4550 14,500 -0.01(-2.15%)
Oct 11, 2019 0.4650 0.4650 0.4650 0 -0.00(-1.06%)
Oct 09, 2019 0.4700 0.4700 0.4700 0 -0.01(-2.08%)
Oct 08, 2019 0.4950 0.4950 0.4650 0.4800 22,260 +0.01(+2.13%)
Oct 07, 2019 0.4600 0.4700 0.4600 0.4700 6,000 +0.02(+4.44%)
Oct 04, 2019 0.4500 0.4500 0.4500 0.4500 4,500 +0.01(+2.27%)
Oct 02, 2019 0.4400 0.4400 0.4400 0 -0.02(-4.35%)
Oct 01, 2019 0.4500 0.4600 0.4500 0.4600 5,500 -0.01(-2.13%)
Sep 30, 2019 0.4700 0.4950 0.4600 0.4700 31,500 +0.00(+0.00%)
Sep 27, 2019 0.5500 0.5500 0.4700 0.4700 43,500 -0.08(-14.55%)
Sep 26, 2019 0.5500 0.5700 0.5500 0.5500 16,100 +0.00(+0.00%)
Sep 24, 2019 0.5500 0.5500 0.5500 0 +0.01(+1.85%)
Sep 23, 2019 0.5400 0.5400 0.5400 0.5400 500 -0.01(-1.82%)
Sep 20, 2019 0.5500 0.5500 0.5500 0.5500 2,000 +0.00(+0.00%)
Sep 19, 2019 0.5500 0.5500 0.5500 0.5500 6,000 +0.01(+1.85%)
Sep 18, 2019 0.5800 0.5800 0.5400 0.5400 20,999 -0.05(-8.47%)
Sep 17, 2019 0.5600 0.5900 0.5500 0.5900 59,000 +0.05(+9.26%)
Sep 16, 2019 0.5500 0.5600 0.5400 0.5400 9,350 -0.01(-1.82%)
Sep 13, 2019 0.5300 0.5500 0.5200 0.5500 83,999 +0.02(+3.77%)
Sep 12, 2019 0.5300 0.5300 0.5300 0.5300 5,125 +0.00(+0.00%)
Sep 11, 2019 0.5300 0.5300 0.5300 0.5300 4,000 +0.00(+0.00%)
Sep 10, 2019 0.5100 0.5300 0.5100 0.5300 16,119 +0.02(+3.92%)
Sep 09, 2019 0.5100 0.5100 0.5000 0.5100 10,000 +0.01(+2.00%)
Sep 06, 2019 0.5100 0.5100 0.5000 0.5000 6,500 -0.01(-1.96%)
Sep 05, 2019 0.5200 0.5200 0.5100 0.5100 6,150 +0.00(+0.00%)
Sep 04, 2019 0.5200 0.5200 0.5100 0.5100 1,600 +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.