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 (%)
Dec 31, 2020 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Dec 30, 2020 0.4600 0.4600 0.4500 0.4500 11,749 +0.02(+3.45%)
Dec 29, 2020 0.4500 0.4500 0.4350 0.4350 36,175 +0.01(+1.16%)
Dec 24, 2020 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Dec 23, 2020 0.4300 0.4450 0.4300 0.4300 90,072 -0.02(-3.37%)
Dec 22, 2020 0.4300 0.4750 0.4200 0.4450 138,900 +0.03(+5.95%)
Dec 21, 2020 0.4500 0.4500 0.4100 0.4200 112,531 -0.03(-5.62%)
Dec 18, 2020 0.4500 0.4600 0.4300 0.4450 72,273 +0.01(+2.30%)
Dec 17, 2020 0.4450 0.4500 0.4350 0.4350 61,395 +0.00(+0.00%)
Dec 16, 2020 0.4750 0.5000 0.4350 0.4350 244,674 -0.04(-8.42%)
Dec 15, 2020 0.4950 0.4950 0.4700 0.4750 106,211 -0.03(-5.00%)
Dec 14, 2020 0.4800 0.5100 0.4800 0.5000 147,641 +0.02(+4.17%)
Dec 11, 2020 0.5100 0.5200 0.4800 0.4800 97,874 -0.03(-5.88%)
Dec 10, 2020 0.5000 0.5100 0.4950 0.5100 7,821 +0.01(+2.00%)
Dec 09, 2020 0.4900 0.5000 0.4900 0.5000 143,318 +0.01(+2.04%)
Dec 08, 2020 0.4850 0.5000 0.4850 0.4900 34,600 +0.01(+1.03%)
Dec 07, 2020 0.4800 0.5200 0.4650 0.4850 25,325 +0.00(+0.00%)
Dec 04, 2020 0.4800 0.5000 0.4800 0.4850 15,500 +0.00(+0.00%)
Dec 03, 2020 0.4800 0.5100 0.4600 0.4850 146,943 +0.02(+3.19%)
Dec 02, 2020 0.4950 0.4950 0.4600 0.4700 117,033 -0.03(-6.00%)
Dec 01, 2020 0.5000 0.5200 0.4800 0.5000 58,107 +0.00(+0.00%)
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%)
Sep 01, 2020 0.3050 0.3150 0.3050 0.3150 11,500 +0.00(+0.00%)
Aug 28, 2020 0.3150 0.3150 0.3150 0 +0.01(+3.28%)
Aug 27, 2020 0.3050 0.3050 0.3050 111 +0.00(+0.00%)
Aug 26, 2020 0.3050 0.3050 0.3050 0.3050 1,000 -0.03(-7.58%)
Aug 20, 2020 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Aug 19, 2020 0.3300 0.3300 0.3300 403 +0.00(+0.00%)
Aug 18, 2020 0.3300 0.3300 0.3300 25 +0.00(+0.00%)
Aug 17, 2020 0.3300 0.3300 0.3300 300 +0.00(+0.00%)
Aug 11, 2020 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Aug 10, 2020 0.3300 0.3300 0.3300 180 +0.00(+0.00%)
Aug 07, 2020 0.3700 0.3700 0.3300 0.3300 47,500 +0.02(+6.45%)
Aug 06, 2020 0.3100 0.3100 0.3100 0.3100 1,000 +0.00(+0.00%)
Aug 05, 2020 0.3850 0.3850 0.3100 0.3100 25,550 -0.03(-8.82%)
Aug 04, 2020 0.2800 0.3400 0.2800 0.3400 17,225 +0.06(+19.30%)
Jul 30, 2020 0.2850 0.2850 0.2850 0 +0.01(+5.56%)
Jul 27, 2020 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Jul 23, 2020 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jul 22, 2020 0.2900 0.2900 0.2900 0.2900 1,000 +0.01(+3.57%)
Jul 21, 2020 0.2800 0.2800 0.2800 0.2800 693 -0.03(-9.68%)
Jul 17, 2020 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jul 15, 2020 0.3100 0.3100 0.3100 0 +0.02(+6.90%)
Jul 10, 2020 0.2900 0.2900 0.2900 0 -0.02(-6.45%)
Jul 09, 2020 0.2650 0.3100 0.2650 0.3100 9,137 +0.01(+3.33%)
Jul 08, 2020 0.3000 0.3000 0.3000 0.3000 16,500 -0.01(-3.23%)
Jul 07, 2020 0.3150 0.3150 0.3100 0.3100 9,050 +0.01(+3.33%)
Jul 06, 2020 0.2600 0.3000 0.2600 0.3000 19,700 +0.02(+7.14%)
Jul 03, 2020 0.2800 0.2800 0.2800 0.2800 500 +0.01(+3.70%)
Jul 02, 2020 0.2650 0.2700 0.2600 0.2700 130,000 +0.02(+8.00%)
Jun 30, 2020 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Jun 26, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 25, 2020 0.2400 0.2400 0.2400 0.2400 2,500 -0.01(-4.00%)
Jun 24, 2020 0.2400 0.2500 0.2400 0.2500 8,719 -0.01(-1.96%)
Jun 23, 2020 0.2600 0.2600 0.2550 0.2550 8,200 +0.01(+4.08%)
Jun 19, 2020 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jun 18, 2020 0.2400 0.2450 0.2400 0.2450 2,350 +0.01(+6.52%)
Jun 17, 2020 0.2300 0.2300 0.2300 300 +0.00(+0.00%)
Jun 16, 2020 0.2500 0.2500 0.2300 0.2300 24,500 +0.00(+0.00%)
Jun 15, 2020 0.2800 0.2800 0.2300 0.2300 119,598 -0.05(-17.86%)
Jun 12, 2020 0.2400 0.2800 0.2400 0.2800 14,000 +0.02(+7.69%)
Jun 11, 2020 0.2600 0.2600 0.2600 0.2600 5,038 +0.00(+0.00%)
Jun 10, 2020 0.2600 0.2600 0.2600 0.2600 6,000 -0.04(-13.33%)
Jun 09, 2020 0.2850 0.3000 0.2850 0.3000 39,500 +0.04(+15.38%)
Jun 08, 2020 0.2550 0.2850 0.2450 0.2600 98,500 -0.03(-10.34%)
Jun 05, 2020 0.2650 0.2900 0.2650 0.2900 8,611 +0.02(+7.41%)
Jun 04, 2020 0.2900 0.2900 0.2600 0.2700 12,500 +0.00(+0.00%)
Jun 03, 2020 0.2700 0.2700 0.2700 0.2700 18,000 -0.03(-10.00%)
Jun 02, 2020 0.3000 0.3000 0.3000 100 +0.00(+0.00%)
Jun 01, 2020 0.2800 0.3000 0.2800 0.3000 3,500 +0.01(+3.45%)
May 29, 2020 0.2800 0.2900 0.2800 0.2900 31,004 +0.01(+3.57%)
May 28, 2020 0.2800 0.2800 0.2800 50 +0.00(+0.00%)
May 27, 2020 0.2800 0.2800 0.2800 0.2800 11,039 +0.02(+5.66%)
May 26, 2020 0.2550 0.2800 0.2550 0.2650 284,300 +0.03(+10.42%)
May 25, 2020 0.2400 0.2400 0.2400 0.2400 4,500 +0.01(+6.67%)
May 22, 2020 0.2300 0.2350 0.2200 0.2250 139,604 -0.02(-8.16%)
May 21, 2020 0.2450 0.2500 0.2450 0.2450 11,500 -0.01(-2.00%)
May 20, 2020 0.2250 0.2500 0.2250 0.2500 71,220 +0.00(+0.00%)
May 19, 2020 0.2500 0.2500 0.2500 0.2500 1,142 +0.01(+4.17%)
May 14, 2020 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
May 13, 2020 0.2450 0.2450 0.2450 0.2450 6,700 -0.03(-10.91%)
May 12, 2020 0.2750 0.2750 0.2750 0.2750 5,000 +0.00(+0.00%)
May 11, 2020 0.2750 0.2750 0.2750 0.2750 8,000 +0.01(+1.85%)
May 08, 2020 0.2400 0.2700 0.2300 0.2700 13,613 +0.04(+17.39%)
May 07, 2020 0.2500 0.2700 0.2300 0.2300 19,530 -0.05(-17.86%)
May 06, 2020 0.2800 0.2800 0.2800 300 +0.00(+0.00%)
May 04, 2020 0.2800 0.2800 0.2800 0 +0.05(+19.15%)
Apr 30, 2020 0.2350 0.2350 0.2350 0 -0.05(-16.07%)
Apr 29, 2020 0.2700 0.2800 0.2700 0.2800 15,205 +0.04(+14.29%)
Apr 28, 2020 0.2350 0.2700 0.2350 0.2450 52,989 +0.02(+8.89%)
Apr 27, 2020 0.2500 0.2500 0.2200 0.2250 66,817 -0.05(-16.67%)
Apr 24, 2020 0.2700 0.2700 0.2700 0.2700 10,100 +0.02(+5.88%)
Apr 22, 2020 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Apr 21, 2020 0.2700 0.2700 0.2500 0.2500 14,100 +0.00(+0.00%)
Apr 20, 2020 0.2500 0.2500 0.2500 10 +0.00(+0.00%)
Apr 17, 2020 0.2500 0.2500 0.2500 6 +0.00(+0.00%)
Apr 16, 2020 0.2500 0.2500 0.2500 0.2500 1,005 -0.05(-16.67%)
Apr 15, 2020 0.3000 0.3000 0.3000 205 +0.00(+0.00%)
Apr 14, 2020 0.3000 0.3000 0.3000 0.3000 600 +0.00(+0.00%)
Apr 09, 2020 0.3000 0.3000 0.3000 0 +0.05(+22.45%)
Apr 08, 2020 0.2450 0.2450 0.2450 0.2450 5,249 +0.01(+4.26%)
Apr 02, 2020 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Apr 01, 2020 0.2550 0.2550 0.2400 0.2400 25,500 -0.07(-22.58%)
Mar 30, 2020 0.3100 0.3100 0.3100 0 -0.02(-6.06%)
Mar 27, 2020 0.2700 0.3300 0.2500 0.3300 58,000 +0.05(+20.00%)
Mar 26, 2020 0.2750 0.2750 0.2750 0.2750 2,500 +0.04(+14.58%)
Mar 24, 2020 0.2400 0.2400 0.2400 0 +0.04(+20.00%)
Mar 23, 2020 0.2100 0.2100 0.2000 0.2000 13,000 +0.01(+5.26%)
Mar 20, 2020 0.2000 0.2000 0.1900 0.1900 83,606 -0.01(-7.32%)
Mar 19, 2020 0.2150 0.2300 0.2050 0.2050 129,000 -0.02(-8.89%)
Mar 18, 2020 0.2100 0.2250 0.2100 0.2250 29,500 +0.02(+12.50%)
Mar 17, 2020 0.1900 0.2000 0.1900 0.2000 13,500 -0.01(-4.76%)
Mar 16, 2020 0.2100 0.2400 0.2050 0.2100 466,505 +0.00(+0.00%)
Mar 13, 2020 0.2100 0.2100 0.2100 0.2100 50,700 +0.00(+0.00%)
Mar 12, 2020 0.2100 0.2100 0.2100 0.2100 10,000 +0.00(+0.00%)
Mar 11, 2020 0.2500 0.2500 0.2100 0.2100 534,000 -0.04(-16.00%)
Mar 10, 2020 0.2800 0.2800 0.2500 0.2500 148,500 -0.01(-3.85%)
Mar 09, 2020 0.2600 0.2700 0.2600 0.2600 141,500 -0.01(-3.70%)
Mar 06, 2020 0.2800 0.2800 0.2600 0.2700 148,783 +0.01(+1.89%)
Mar 05, 2020 0.2850 0.2850 0.2650 0.2650 68,000 -0.04(-14.52%)
Mar 04, 2020 0.3400 0.3400 0.3100 0.3100 3,000 -0.01(-1.59%)
Mar 02, 2020 0.3150 0.3150 0.3150 0 +0.03(+8.62%)
Feb 28, 2020 0.3100 0.3200 0.2900 0.2900 263,000 -0.03(-7.94%)
Feb 27, 2020 0.3150 0.3150 0.3150 0.3150 14,000 -0.01(-1.56%)
Feb 26, 2020 0.3200 0.3200 0.3200 0.3200 21,000 -0.02(-4.48%)
Feb 25, 2020 0.3400 0.3400 0.3200 0.3350 45,967 -0.01(-1.47%)
Feb 24, 2020 0.3400 0.3400 0.3400 0.3400 10,000 -0.01(-2.86%)
Feb 21, 2020 0.3500 0.3500 0.3500 0.3500 2,250 -0.01(-2.78%)
Feb 20, 2020 0.3600 0.3600 0.3600 0.3600 3,020 -0.02(-5.26%)
Feb 19, 2020 0.3600 0.3900 0.3350 0.3800 123,200 +0.04(+10.14%)
Feb 18, 2020 0.3550 0.3550 0.3450 0.3450 46,500 -0.02(-5.48%)
Feb 13, 2020 0.3650 0.3650 0.3650 0 -0.01(-1.35%)
Feb 12, 2020 0.3600 0.3700 0.3600 0.3700 10,500 +0.00(+0.00%)
Feb 11, 2020 0.3800 0.3800 0.3700 0.3700 4,000 -0.01(-1.33%)
Feb 07, 2020 0.3750 0.3750 0.3750 0 -0.01(-1.32%)
Feb 06, 2020 0.3800 0.3800 0.3800 10 +0.00(+0.00%)
Feb 04, 2020 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Feb 03, 2020 0.3950 0.3950 0.3800 0.3800 20,000 -0.02(-5.00%)
Jan 31, 2020 0.4000 0.4000 0.4000 0.4000 2,500 +0.00(+0.00%)
Jan 30, 2020 0.4000 0.4000 0.4000 0.4000 12,500 +0.00(+0.00%)
Jan 29, 2020 0.4050 0.4100 0.4000 0.4000 6,147 -0.01(-1.23%)
Jan 28, 2020 0.4150 0.4150 0.4050 0.4050 12,104 -0.01(-3.57%)
Jan 27, 2020 0.4250 0.4250 0.4200 0.4200 9,500 +0.00(+0.00%)
Jan 24, 2020 0.4200 0.4200 0.4200 0.4200 7,000 -0.02(-3.45%)
Jan 23, 2020 0.4250 0.4350 0.4250 0.4350 9,050 +0.00(+0.00%)
Jan 22, 2020 0.4150 0.4350 0.4150 0.4350 25,074 +0.02(+3.57%)
Jan 21, 2020 0.4200 0.4200 0.4200 0.4200 5,001 +0.01(+2.44%)
Jan 20, 2020 0.4050 0.4100 0.4050 0.4100 4,000 +0.01(+2.50%)
Jan 16, 2020 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Jan 14, 2020 0.4100 0.4100 0.4100 0 -0.03(-5.75%)
Jan 13, 2020 0.4200 0.4350 0.4200 0.4350 7,500 +0.02(+3.57%)
Jan 10, 2020 0.4000 0.4200 0.4000 0.4200 18,505 +0.02(+5.00%)
Jan 09, 2020 0.4000 0.4000 0.4000 0.4000 4,000 +0.01(+2.56%)
Jan 08, 2020 0.4100 0.4150 0.3900 0.3900 32,070 -0.02(-4.88%)
Jan 07, 2020 0.4200 0.4200 0.4100 0.4100 12,500 -0.01(-1.20%)
Jan 06, 2020 0.4150 0.4200 0.4150 0.4150 32,340 +0.00(+0.00%)
Jan 03, 2020 0.4400 0.4400 0.4050 0.4150 52,500 -0.11(-20.19%)
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.