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%)
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.