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, 2020 0.4900 0.5400 0.4900 0.5000 94,925 +0.01(+2.04%)
Nov 27, 2020 0.4800 0.5000 0.4800 0.4900 7,559 -0.01(-2.00%)
Nov 26, 2020 0.5000 0.5000 0.5000 0.5000 1,105 -0.02(-3.85%)
Nov 25, 2020 0.4900 0.5300 0.4800 0.5200 47,608 +0.02(+4.00%)
Nov 24, 2020 0.5100 0.5100 0.4900 0.5000 19,228 +0.00(+0.00%)
Nov 23, 2020 0.4550 0.5000 0.4550 0.5000 49,167 +0.05(+11.11%)
Nov 20, 2020 0.4500 0.4800 0.4500 0.4500 78,059 -0.04(-8.16%)
Nov 19, 2020 0.5300 0.5300 0.4900 0.4900 11,804 +0.02(+3.16%)
Nov 18, 2020 0.5300 0.5400 0.4700 0.4750 55,602 -0.05(-8.65%)
Nov 17, 2020 0.5300 0.5400 0.5100 0.5200 42,496 -0.01(-1.89%)
Nov 16, 2020 0.5400 0.5600 0.5200 0.5300 119,670 -0.01(-1.85%)
Nov 13, 2020 0.5600 0.5600 0.5400 0.5400 69,534 -0.02(-3.57%)
Nov 12, 2020 0.5700 0.5800 0.5600 0.5600 94,838 -0.02(-3.45%)
Nov 11, 2020 0.5800 0.6000 0.5800 0.5800 16,114 +0.00(+0.00%)
Nov 10, 2020 0.5700 0.5800 0.5700 0.5800 5,924 +0.01(+1.75%)
Nov 09, 2020 0.5800 0.5800 0.5600 0.5700 6,796 +0.00(+0.00%)
Nov 06, 2020 0.5800 0.6000 0.5700 0.5700 23,125 -0.01(-1.72%)
Nov 05, 2020 0.6300 0.6300 0.5700 0.5800 16,908 -0.04(-6.45%)
Nov 04, 2020 0.5900 0.6300 0.5900 0.6200 20,436 +0.04(+6.90%)
Nov 03, 2020 0.5900 0.6000 0.5300 0.5800 76,961 -0.01(-1.69%)
Nov 02, 2020 0.6300 0.6300 0.5700 0.5900 24,843 -0.05(-7.81%)
Oct 30, 2020 0.6400 0.6500 0.6300 0.6400 6,129 +0.00(+0.00%)
Oct 29, 2020 0.6600 0.6700 0.6400 0.6400 28,566 +0.00(+0.00%)
Oct 28, 2020 0.6400 0.7400 0.6300 0.6400 163,276 +0.00(+0.00%)
Oct 27, 2020 0.6400 0.6600 0.6400 0.6400 319,608 +0.01(+1.59%)
Oct 26, 2020 0.6000 0.6500 0.5700 0.6300 222,822 +0.14(+28.57%)
Oct 23, 2020 0.4450 0.4900 0.4400 0.4900 22,379 +0.04(+10.11%)
Oct 22, 2020 0.4450 0.4450 0.4450 0.4450 4,000 +0.03(+5.95%)
Oct 21, 2020 0.4700 0.4700 0.4100 0.4200 175,485 -0.04(-8.70%)
Oct 20, 2020 0.4900 0.4900 0.4500 0.4600 28,450 -0.03(-6.12%)
Oct 19, 2020 0.5000 0.5000 0.4900 0.4900 4,300 +0.02(+5.38%)
Oct 16, 2020 0.4700 0.4700 0.4650 0.4650 14,250 -0.02(-5.10%)
Oct 15, 2020 0.5000 0.5000 0.4900 0.4900 8,200 -0.04(-7.55%)
Oct 14, 2020 0.5400 0.5400 0.5300 0.5300 32,600 -0.02(-3.64%)
Oct 13, 2020 0.5600 0.5600 0.5500 0.5500 19,078 -0.01(-1.79%)
Oct 09, 2020 0.5600 0.5600 0.5600 0 -0.08(-12.50%)
Oct 08, 2020 0.6000 0.6400 0.5900 0.6400 82,740 +0.08(+14.29%)
Oct 07, 2020 0.5000 0.6000 0.4600 0.5600 101,555 +0.07(+13.13%)
Oct 06, 2020 0.4900 0.4950 0.4900 0.4950 10,500 +0.01(+1.02%)
Oct 05, 2020 0.4900 0.4900 0.4900 10 +0.00(+0.00%)
Oct 02, 2020 0.4900 0.4900 0.4900 25 +0.00(+0.00%)
Oct 01, 2020 0.4900 0.4900 0.4850 0.4900 51,588 +0.03(+6.52%)
Sep 30, 2020 0.5000 0.5000 0.4600 0.4600 103,721 -0.03(-6.12%)
Sep 29, 2020 0.4900 0.4900 0.4900 0.4900 52,000 +0.01(+2.08%)
Sep 28, 2020 0.4800 0.4800 0.4800 0.4800 1,493 -0.02(-4.00%)
Sep 25, 2020 0.4550 0.5900 0.4500 0.5000 189,009 +0.11(+29.87%)
Sep 24, 2020 0.3700 0.4600 0.3700 0.3850 207,058 +0.01(+2.67%)
Sep 23, 2020 0.4100 0.4150 0.3750 0.3750 40,963 -0.01(-1.32%)
Sep 22, 2020 0.3800 0.4500 0.3800 0.3800 131,993 +0.00(+0.00%)
Sep 21, 2020 0.3550 0.3800 0.3550 0.3800 1,046,316 +0.04(+10.14%)
Sep 18, 2020 0.3450 0.3450 0.3450 0.3450 25,000 +0.00(+0.00%)
Sep 17, 2020 0.3550 0.3550 0.3450 0.3450 1,800 -0.01(-1.43%)
Sep 16, 2020 0.3500 0.3500 0.3500 0.3500 12,000 +0.01(+2.94%)
Sep 15, 2020 0.3550 0.3600 0.3400 0.3400 78,637 -0.01(-2.86%)
Sep 14, 2020 0.3650 0.3950 0.3500 0.3500 97,665 -0.01(-2.78%)
Sep 11, 2020 0.3600 0.3600 0.3600 0.3600 1,000 -0.04(-10.00%)
Sep 10, 2020 0.3900 0.4000 0.3900 0.4000 15,500 +0.05(+12.68%)
Sep 09, 2020 0.3600 0.3600 0.3550 0.3550 4,611 -0.04(-8.97%)
Sep 08, 2020 0.3900 0.3900 0.3900 0.3900 6,000 +0.01(+2.63%)
Sep 04, 2020 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Sep 03, 2020 0.3750 0.3800 0.3700 0.3800 51,500 +0.03(+7.04%)
Sep 02, 2020 0.3400 0.3650 0.3400 0.3550 71,520 +0.04(+12.70%)
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.