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 (%)
Feb 28, 2014 1.790 1.850 1.770 1.840 59,833 +0.06(+3.37%)
Feb 27, 2014 1.670 1.800 1.660 1.780 129,520 +0.11(+6.59%)
Feb 26, 2014 1.650 1.680 1.630 1.670 139,650 +0.05(+3.09%)
Feb 25, 2014 1.640 1.650 1.540 1.620 21,500 +0.03(+1.89%)
Feb 24, 2014 1.600 1.600 1.570 1.590 6,196 +0.02(+1.27%)
Feb 21, 2014 1.570 1.570 1.570 1.570 11,000 +0.02(+1.29%)
Feb 20, 2014 1.550 1.550 1.550 1.550 800 +0.00(+0.00%)
Feb 19, 2014 1.550 1.550 1.550 1.550 6,200 +0.00(+0.00%)
Feb 18, 2014 1.500 1.550 1.500 1.550 28,400 +0.01(+0.65%)
Feb 14, 2014 1.540 1.540 1.540 0 +0.04(+2.67%)
Feb 13, 2014 1.500 1.500 1.500 1.500 2,500 +0.00(+0.00%)
Feb 12, 2014 1.490 1.500 1.460 1.500 15,300 +0.06(+4.17%)
Feb 11, 2014 1.550 1.550 1.380 1.440 30,650 -0.05(-3.36%)
Feb 10, 2014 1.400 1.490 1.400 1.490 6,800 +0.03(+2.05%)
Feb 07, 2014 1.480 1.480 1.460 1.460 5,250 -0.04(-2.67%)
Feb 06, 2014 1.500 1.500 1.480 1.500 19,100 -0.05(-3.23%)
Feb 05, 2014 1.510 1.580 1.510 1.550 9,300 +0.02(+1.31%)
Feb 03, 2014 1.530 1.530 1.530 78 +0.03(+2.00%)
Jan 31, 2014 1.430 1.520 1.430 1.500 24,400 +0.13(+9.49%)
Jan 30, 2014 1.370 1.440 1.370 1.370 6,100 +0.00(+0.00%)
Jan 29, 2014 1.400 1.400 1.320 1.370 28,600 -0.03(-2.14%)
Jan 28, 2014 1.500 1.500 1.350 1.400 71,750 -0.11(-7.28%)
Jan 27, 2014 1.580 1.580 1.460 1.510 30,081 -0.06(-3.82%)
Jan 24, 2014 1.640 1.680 1.550 1.570 60,650 -0.09(-5.42%)
Jan 23, 2014 1.690 1.690 1.660 1.660 8,500 -0.03(-1.78%)
Jan 22, 2014 1.690 1.690 1.690 1.690 5,000 -0.04(-2.31%)
Jan 20, 2014 1.720 1.730 1.700 1.730 27,300 -0.02(-1.14%)
Jan 17, 2014 1.750 1.750 1.730 1.750 0 -0.04(-2.23%)
Jan 16, 2014 1.770 1.790 1.720 1.790 18,951 +0.00(+0.00%)
Jan 15, 2014 1.730 1.790 1.730 1.790 31,000 +0.09(+5.29%)
Jan 14, 2014 1.680 1.700 1.680 1.700 19,000 +0.01(+0.59%)
Jan 13, 2014 1.770 1.800 1.630 1.690 100,550 -0.09(-5.06%)
Jan 10, 2014 1.800 1.800 1.780 1.780 18,500 -0.01(-0.56%)
Jan 09, 2014 1.840 1.840 1.770 1.790 16,449 +0.02(+1.13%)
Jan 08, 2014 1.850 1.850 1.770 1.770 20,900 +0.01(+0.57%)
Jan 07, 2014 1.840 1.840 1.760 1.760 65,072 -0.03(-1.68%)
Jan 06, 2014 1.790 1.850 1.770 1.790 42,463 +0.04(+2.29%)
Jan 03, 2014 1.760 1.800 1.750 1.750 8,600 +0.02(+1.16%)
Jan 02, 2014 1.730 1.730 1.700 1.730 101,465 +0.00(+0.00%)
Dec 31, 2013 1.730 1.730 1.730 0 -0.01(-0.57%)
Dec 30, 2013 1.750 1.750 1.670 1.740 40,230 -0.01(-0.57%)
Dec 27, 2013 1.760 1.800 1.710 1.750 48,250 -0.10(-5.41%)
Dec 24, 2013 1.850 1.850 1.850 0 +0.00(+0.00%)
Dec 23, 2013 1.700 1.850 1.640 1.850 53,920 +0.10(+5.71%)
Dec 20, 2013 1.750 1.750 1.610 1.750 23,870 +0.05(+2.94%)
Dec 19, 2013 1.890 1.900 1.700 1.700 37,520 -0.10(-5.56%)
Dec 18, 2013 1.790 1.970 1.750 1.800 97,385 +0.05(+2.86%)
Dec 17, 2013 1.750 1.800 1.730 1.750 34,200 -0.03(-1.69%)
Dec 16, 2013 1.780 1.780 1.780 1.780 2,200 -0.07(-3.78%)
Dec 13, 2013 1.780 1.850 1.720 1.850 5,700 +0.00(+0.00%)
Dec 12, 2013 1.840 1.850 1.840 1.850 2,000 +0.06(+3.35%)
Dec 10, 2013 1.790 1.790 1.790 1.790 0 +0.02(+1.13%)
Dec 09, 2013 1.790 1.790 1.770 1.770 13,820 +0.06(+3.51%)
Dec 06, 2013 1.800 1.800 1.710 1.710 37,285 -0.11(-6.04%)
Dec 05, 2013 1.800 1.820 1.800 1.820 15,000 +0.04(+2.25%)
Dec 04, 2013 1.780 1.780 1.750 1.780 28,800 -0.02(-1.11%)
Dec 03, 2013 1.840 1.840 1.790 1.800 81,550 -0.03(-1.64%)
Dec 02, 2013 1.900 1.900 1.810 1.830 66,400 -0.07(-3.68%)
Nov 29, 2013 1.830 1.900 1.820 1.900 21,860 +0.00(+0.00%)
Nov 28, 2013 1.910 1.910 1.850 1.900 8,300 +0.05(+2.70%)
Nov 27, 2013 1.850 1.970 1.850 1.850 50,429 +0.05(+2.78%)
Nov 26, 2013 1.800 1.800 1.740 1.800 25,300 +0.07(+4.05%)
Nov 25, 2013 1.980 1.980 1.730 1.730 383,900 -0.21(-10.82%)
Nov 22, 2013 1.750 1.940 1.750 1.940 193,459 +0.24(+14.12%)
Nov 21, 2013 1.670 1.790 1.670 1.700 80,150 +0.04(+2.41%)
Nov 20, 2013 1.640 1.660 1.640 1.660 8,800 +0.06(+3.75%)
Nov 19, 2013 1.600 1.600 1.550 1.600 34,600 -0.05(-3.03%)
Nov 18, 2013 1.630 1.650 1.630 1.650 8,700 +0.00(+0.00%)
Nov 15, 2013 1.680 1.680 1.600 1.650 15,550 +0.02(+1.23%)
Nov 14, 2013 1.690 1.690 1.630 1.630 5,000 +0.00(+0.00%)
Nov 12, 2013 1.650 1.650 1.630 1.630 10,100 -0.07(-4.12%)
Nov 11, 2013 1.700 1.700 1.690 1.700 11,500 +0.05(+3.03%)
Nov 08, 2013 1.700 1.700 1.650 1.650 11,470 +0.00(+0.00%)
Nov 06, 2013 1.650 1.650 1.650 0 -0.05(-2.94%)
Nov 05, 2013 1.650 1.700 1.650 1.700 11,200 +0.05(+3.03%)
Nov 04, 2013 1.750 1.750 1.650 1.650 32,600 -0.10(-5.71%)
Nov 01, 2013 1.500 1.750 1.500 1.750 252,350 +0.16(+10.06%)
Oct 30, 2013 1.590 1.590 1.590 0 +0.09(+6.00%)
Oct 29, 2013 1.590 1.590 1.450 1.500 56,000 -0.09(-5.66%)
Oct 28, 2013 1.640 1.640 1.480 1.590 55,001 -0.06(-3.64%)
Oct 25, 2013 1.650 1.670 1.570 1.650 15,100 +0.00(+0.00%)
Oct 24, 2013 1.680 1.680 1.650 1.650 20,300 +0.04(+2.48%)
Oct 23, 2013 1.720 1.720 1.600 1.610 23,310 -0.12(-6.94%)
Oct 22, 2013 1.730 1.730 1.720 1.730 68,735 +0.03(+1.76%)
Oct 21, 2013 1.700 1.790 1.630 1.700 88,370 +0.05(+3.03%)
Oct 18, 2013 1.650 1.650 1.650 1.650 5,000 +0.05(+3.12%)
Oct 17, 2013 1.640 1.640 1.530 1.600 108,500 +0.00(+0.00%)
Oct 16, 2013 1.690 1.700 1.420 1.600 143,465 +0.02(+1.27%)
Oct 15, 2013 1.500 1.590 1.490 1.580 119,600 +0.09(+6.04%)
Oct 11, 2013 1.490 1.490 1.490 0 +0.09(+6.43%)
Oct 10, 2013 1.390 1.400 1.390 1.400 13,230 +0.00(+0.00%)
Oct 09, 2013 1.360 1.400 1.350 1.400 19,600 +0.00(+0.00%)
Oct 08, 2013 1.340 1.400 1.340 1.400 11,400 +0.00(+0.00%)
Oct 07, 2013 1.400 1.400 1.360 1.400 31,400 +0.02(+1.45%)
Oct 04, 2013 1.400 1.440 1.380 1.380 58,150 -0.02(-1.43%)
Oct 03, 2013 1.370 1.400 1.350 1.400 19,400 +0.00(+0.00%)
Oct 02, 2013 1.360 1.400 1.360 1.400 28,100 +0.04(+2.94%)
Oct 01, 2013 1.340 1.390 1.300 1.360 42,320 +0.05(+3.82%)
Sep 27, 2013 1.320 1.320 1.250 1.310 56,800 -0.01(-0.76%)
Sep 26, 2013 1.290 1.320 1.290 1.320 8,805 +0.12(+10.00%)
Sep 25, 2013 1.220 1.230 1.200 1.200 32,955 -0.02(-1.64%)
Sep 24, 2013 1.240 1.240 1.220 1.220 13,200 -0.05(-3.94%)
Sep 23, 2013 1.270 1.290 1.270 1.270 18,250 +0.03(+2.42%)
Sep 20, 2013 1.250 1.290 1.240 1.240 34,400 -0.01(-0.80%)
Sep 19, 2013 1.200 1.290 1.190 1.250 34,604 -0.09(-6.72%)
Sep 18, 2013 1.250 1.350 1.190 1.340 122,300 +0.09(+7.20%)
Sep 17, 2013 1.160 1.250 1.080 1.250 59,264 +0.15(+13.64%)
Sep 16, 2013 1.010 1.100 1.010 1.100 99,242 +0.09(+8.91%)
Sep 13, 2013 1.020 1.020 0.9700 1.010 139,000 +0.06(+6.32%)
Sep 10, 2013 0.9500 0.9500 0.9500 0 -0.05(-5.00%)
Sep 09, 2013 0.9700 1.050 0.9600 1.000 71,650 +0.05(+5.26%)
Sep 05, 2013 0.9500 0.9500 0.9500 0 -0.02(-2.06%)
Aug 27, 2013 0.9700 0.9700 0.9700 0 +0.05(+5.43%)
Aug 26, 2013 0.9500 0.9500 0.9200 0.9200 5,500 -0.06(-6.12%)
Aug 23, 2013 0.9800 0.9800 0.9700 0.9800 10,164 +0.03(+3.16%)
Aug 21, 2013 0.9500 0.9500 0.9500 51 +0.05(+5.56%)
Aug 19, 2013 0.9000 0.9000 0.9000 0 +0.04(+4.65%)
Aug 16, 2013 0.8600 0.8600 0.8600 0.8600 1,000 +0.03(+3.61%)
Aug 15, 2013 0.8100 0.8600 0.8100 0.8300 15,100 -0.03(-3.49%)
Aug 14, 2013 0.8400 0.8600 0.8000 0.8600 11,940 -0.01(-1.15%)
Aug 13, 2013 0.8400 0.8700 0.8400 0.8700 12,000 +0.05(+6.10%)
Aug 12, 2013 0.8700 0.8700 0.8200 0.8200 24,500 -0.02(-2.38%)
Aug 08, 2013 0.8400 0.8400 0.8400 0 -0.08(-8.70%)
Aug 06, 2013 0.9200 0.9200 0.9200 0 +0.04(+4.55%)
Aug 02, 2013 0.8800 0.8800 0.8800 0 +0.02(+2.33%)
Aug 01, 2013 0.9900 0.9900 0.8600 0.8600 11,520 -0.04(-4.44%)
Jul 31, 2013 0.9500 0.9500 0.9000 0.9000 7,600 +0.00(+0.00%)
Jul 30, 2013 0.9000 0.9000 0.9000 0.9000 500 +0.00(+0.00%)
Jul 26, 2013 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jul 25, 2013 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jul 24, 2013 0.9200 0.9200 0.9000 0.9000 7,600 -0.03(-3.23%)
Jul 23, 2013 0.9300 0.9300 0.9300 0.9300 1,000 +0.01(+1.09%)
Jul 22, 2013 0.9200 0.9200 0.9200 0.9200 3,700 +0.01(+1.10%)
Jul 19, 2013 0.9100 0.9100 0.9100 0.9100 3,000 +0.01(+1.11%)
Jul 18, 2013 0.9400 0.9400 0.9000 0.9000 5,050 -0.08(-8.16%)
Jul 17, 2013 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Jul 16, 2013 0.9800 0.9800 0.9800 0.9800 2,550 -0.02(-2.00%)
Jul 15, 2013 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 12, 2013 0.9800 1.000 0.9800 1.000 29,300 +0.04(+4.17%)
Jul 11, 2013 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jul 10, 2013 0.9600 0.9600 0.9600 0.9600 2,300 +0.02(+2.13%)
Jul 09, 2013 1.010 1.000 0.9400 0.9400 13,300 -0.06(-6.00%)
Jul 08, 2013 0.9800 1.000 0.9800 1.000 15,286 +0.02(+2.04%)
Jul 05, 2013 0.9800 0.9800 0.9800 0.9800 2,500 +0.00(+0.00%)
Jul 04, 2013 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Jul 03, 2013 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Jul 02, 2013 0.9800 0.9800 0.9800 0.9800 50 +0.00(+0.00%)
Jun 28, 2013 0.9800 0.9800 0.9800 0 +0.05(+5.38%)
Jun 26, 2013 0.9300 0.9300 0.9300 0.9300 3,000 +0.03(+3.33%)
Jun 25, 2013 0.9000 0.9000 0.9000 0.9000 3,000 -0.03(-3.23%)
Jun 24, 2013 0.9300 0.9300 0.9300 0.9300 6,001 -0.05(-5.10%)
Jun 21, 2013 0.9800 0.9800 0.9800 0.9800 1,775 +0.04(+4.26%)
Jun 20, 2013 0.9400 0.9400 0.9400 0.9400 50 +0.00(+0.00%)
Jun 19, 2013 0.9400 0.9400 0.9400 0.9400 5,100 +0.00(+0.00%)
Jun 18, 2013 0.9400 0.9400 0.9400 0.9400 4,900 -0.07(-6.93%)
Jun 17, 2013 1.000 1.010 1.000 1.010 2,700 +0.01(+1.00%)
Jun 14, 2013 0.9800 1.000 0.9800 1.000 7,872 +0.07(+7.53%)
Jun 13, 2013 0.9200 0.9300 0.9200 0.9300 12,400 +0.03(+3.33%)
Jun 12, 2013 0.9000 0.9000 0.8800 0.9000 17,100 +0.00(+0.00%)
Jun 11, 2013 0.9000 0.9000 0.9000 0.9000 5,000 +0.00(+0.00%)
Jun 10, 2013 0.9000 0.9000 0.9000 0.9000 3,579 +0.00(+0.00%)
Jun 07, 2013 0.8500 0.9000 0.8500 0.9000 8,000 +0.10(+12.50%)
Jun 06, 2013 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jun 05, 2013 0.8000 0.8000 0.8000 0.8000 5,000 +0.00(+0.00%)
Jun 04, 2013 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jun 03, 2013 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
May 31, 2013 0.8000 0.8000 0.8000 0.8000 3,000 -0.04(-4.76%)
May 30, 2013 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
May 29, 2013 0.8400 0.8400 0.8400 0.8400 100 +0.04(+5.00%)
May 28, 2013 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
May 27, 2013 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
May 24, 2013 0.8000 0.8000 0.8000 0.8000 4,000 -0.05(-5.88%)
May 23, 2013 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
May 22, 2013 0.7900 0.8500 0.7700 0.8500 22,000 +0.05(+6.25%)
May 21, 2013 0.7800 0.8000 0.7800 0.8000 8,750 +0.03(+3.90%)
May 17, 2013 0.7700 0.7700 0.7700 0 -0.03(-3.75%)
May 16, 2013 0.8000 0.8000 0.8000 0.8000 4,500 +0.00(+0.00%)
May 15, 2013 0.8000 0.8000 0.7900 0.8000 17,250 +0.02(+2.56%)
May 13, 2013 0.7900 0.7900 0.7800 0.7800 13,730 -0.05(-6.02%)
May 10, 2013 0.8000 0.8300 0.8000 0.8300 7,500 +0.06(+7.79%)
May 09, 2013 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
May 08, 2013 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
May 07, 2013 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
May 06, 2013 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
May 03, 2013 0.7700 0.7700 0.7700 0.7700 195 -0.06(-7.23%)
May 02, 2013 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
May 01, 2013 0.8300 0.8300 0.8300 0.8300 600 +0.00(+0.00%)
Apr 30, 2013 0.8000 0.8300 0.8000 0.8300 12,000 +0.03(+3.75%)
Apr 29, 2013 0.8000 0.8000 0.8000 0.8000 900 -0.03(-3.61%)
Apr 26, 2013 0.7700 0.8300 0.7600 0.8300 25,500 +0.00(+0.00%)
Apr 25, 2013 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Apr 24, 2013 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Apr 23, 2013 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Apr 22, 2013 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Apr 19, 2013 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Apr 18, 2013 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Apr 17, 2013 0.8000 0.8300 0.7600 0.8300 8,900 +0.03(+3.75%)
Apr 16, 2013 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Apr 15, 2013 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Apr 12, 2013 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Apr 11, 2013 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Apr 10, 2013 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Apr 09, 2013 0.8000 0.8000 0.8000 0.8000 9,000 -0.07(-8.05%)
Apr 08, 2013 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Apr 05, 2013 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Apr 04, 2013 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Apr 03, 2013 0.8700 0.8700 0.8700 0.8700 360 +0.00(+0.00%)
Apr 02, 2013 0.8700 0.8700 0.8700 0.8700 1,000 +0.07(+8.75%)
Apr 01, 2013 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Mar 28, 2013 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Mar 27, 2013 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Mar 26, 2013 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Mar 25, 2013 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Mar 22, 2013 0.8000 0.8000 0.8000 0.8000 2,500 +0.01(+1.27%)
Mar 21, 2013 0.8000 0.8000 0.7900 0.7900 5,650 -0.01(-1.25%)
Mar 20, 2013 0.8000 0.8000 0.8000 0.8000 6,000 +0.00(+0.00%)
Mar 19, 2013 0.8500 0.8500 0.8000 0.8000 9,500 +0.01(+1.27%)
Mar 18, 2013 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Mar 15, 2013 0.7900 0.7900 0.7900 0.7900 11,000 +0.00(+0.00%)
Mar 14, 2013 0.7900 0.7900 0.7900 0.7900 7,000 +0.01(+1.28%)
Mar 13, 2013 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Mar 12, 2013 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Mar 11, 2013 0.7800 0.7800 0.7800 0.7800 888 -0.02(-2.50%)
Mar 08, 2013 0.8100 0.8100 0.8000 0.8000 18,500 +0.00(+0.00%)
Mar 07, 2013 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Mar 06, 2013 0.8200 0.8200 0.8000 0.8000 24,000 -0.04(-4.76%)
Mar 05, 2013 0.8400 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Mar 04, 2013 0.8200 0.8400 0.8200 0.8400 9,500 +0.04(+5.00%)
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.