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, 2015 1.300 1.300 1.300 0 +0.02(+1.56%)
Dec 30, 2015 1.260 1.280 1.230 1.280 34,448 +0.02(+1.59%)
Dec 29, 2015 1.240 1.260 1.240 1.260 39,528 +0.03(+2.44%)
Dec 24, 2015 1.230 1.230 1.230 0 +0.03(+2.50%)
Dec 23, 2015 1.160 1.200 1.160 1.200 32,000 +0.04(+3.45%)
Dec 22, 2015 1.180 1.190 1.160 1.160 28,570 -0.02(-1.69%)
Dec 21, 2015 1.210 1.220 1.180 1.180 59,500 -0.07(-5.60%)
Dec 18, 2015 1.300 1.300 1.180 1.250 107,800 -0.06(-4.58%)
Dec 17, 2015 1.300 1.310 1.300 1.310 8,500 +0.00(+0.00%)
Dec 16, 2015 1.320 1.320 1.300 1.310 46,160 +0.00(+0.00%)
Dec 15, 2015 1.320 1.330 1.300 1.310 122,440 -0.03(-2.24%)
Dec 14, 2015 1.400 1.410 1.340 1.340 91,850 -0.10(-6.94%)
Dec 11, 2015 1.380 1.440 1.380 1.440 56,450 +0.07(+5.11%)
Dec 10, 2015 1.330 1.380 1.320 1.370 113,400 +0.06(+4.58%)
Dec 09, 2015 1.310 1.310 1.310 1.310 2,770 -0.04(-2.96%)
Dec 08, 2015 1.340 1.350 1.340 1.350 11,200 +0.01(+0.75%)
Dec 07, 2015 1.250 1.360 1.230 1.340 58,900 +0.06(+4.69%)
Dec 04, 2015 1.320 1.320 1.260 1.280 12,600 +0.02(+1.59%)
Dec 03, 2015 1.330 1.330 1.180 1.260 154,575 -0.01(-0.79%)
Dec 02, 2015 1.350 1.350 1.270 1.270 43,500 -0.06(-4.51%)
Dec 01, 2015 1.280 1.330 1.270 1.330 36,924 +0.05(+3.91%)
Nov 30, 2015 1.360 1.360 1.250 1.280 48,600 -0.06(-4.48%)
Nov 27, 2015 1.350 1.350 1.300 1.340 12,850 -0.01(-0.74%)
Nov 26, 2015 1.360 1.390 1.300 1.350 9,600 -0.02(-1.46%)
Nov 25, 2015 1.280 1.370 1.280 1.370 19,100 +0.05(+3.79%)
Nov 24, 2015 1.350 1.390 1.320 1.320 25,000 -0.03(-2.22%)
Nov 23, 2015 1.230 1.350 76,835 +0.02(+1.50%)
Nov 20, 2015 1.400 1.400 1.290 1.330 127,034 -0.05(-3.62%)
Nov 19, 2015 1.250 1.450 1.250 1.380 486,860 +0.15(+12.20%)
Nov 18, 2015 1.320 1.450 1.220 1.230 378,975 -0.02(-1.60%)
Nov 17, 2015 1.210 1.300 1.210 1.250 421,483 +0.04(+3.31%)
Nov 16, 2015 1.210 1.210 1.210 1.210 2,000 +0.00(+0.00%)
Nov 13, 2015 1.200 1.210 1.120 1.210 13,900 +0.00(+0.00%)
Nov 12, 2015 1.170 1.260 1.170 1.210 0 +0.13(+12.04%)
Nov 11, 2015 1.200 1.200 1.080 1.080 155,380 -0.12(-10.00%)
Nov 10, 2015 1.200 1.200 1.200 1.200 6,000 +0.00(+0.00%)
Nov 09, 2015 1.240 1.270 1.200 1.200 45,350 -0.02(-1.64%)
Nov 06, 2015 1.210 1.230 1.200 1.220 14,700 +0.07(+6.09%)
Nov 05, 2015 1.120 1.170 1.120 1.150 41,100 -0.08(-6.50%)
Nov 04, 2015 1.200 1.230 1.160 1.230 105,500 +0.14(+12.84%)
Nov 03, 2015 1.140 1.150 1.090 1.090 78,650 -0.04(-3.54%)
Nov 02, 2015 1.200 1.210 1.120 1.130 47,330 -0.02(-1.74%)
Oct 30, 2015 1.150 1.170 1.150 1.150 4,330 -0.02(-1.71%)
Oct 29, 2015 1.170 1.170 1.170 1.170 7,700 +0.00(+0.00%)
Oct 28, 2015 1.200 1.200 1.140 1.170 30,500 -0.01(-0.85%)
Oct 27, 2015 1.210 1.250 1.180 1.180 28,800 -0.01(-0.84%)
Oct 26, 2015 1.200 1.200 1.180 1.190 23,870 +0.01(+0.85%)
Oct 23, 2015 1.180 1.180 1.180 1.180 10,000 +0.00(+0.00%)
Oct 22, 2015 1.160 1.240 1.150 1.180 7,800 +0.01(+0.85%)
Oct 21, 2015 1.230 1.230 1.170 1.170 25,300 -0.10(-7.87%)
Oct 20, 2015 1.250 1.270 1.250 1.270 3,300 +0.05(+4.10%)
Oct 19, 2015 1.220 1.230 1.220 1.220 1,900 +0.02(+1.67%)
Oct 16, 2015 1.200 1.200 1.180 1.200 16,200 +0.02(+1.69%)
Oct 15, 2015 1.220 1.220 1.180 1.180 6,240 +0.00(+0.00%)
Oct 14, 2015 1.200 1.210 1.180 1.180 13,800 -0.07(-5.60%)
Oct 13, 2015 1.290 1.290 1.200 1.250 8,700 +0.08(+6.84%)
Oct 09, 2015 1.170 1.170 1.170 0 -0.06(-4.88%)
Oct 08, 2015 1.270 1.270 1.230 1.230 44,400 -0.10(-7.52%)
Oct 07, 2015 1.240 1.330 1.220 1.330 19,700 +0.09(+7.26%)
Oct 06, 2015 1.210 1.290 1.200 1.240 14,300 -0.08(-6.06%)
Oct 05, 2015 1.320 1.320 1.310 1.320 2,450 +0.12(+10.00%)
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.