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, 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%)
Jan 02, 2020 0.4200 0.5200 0.4200 0.5200 3,000 +0.10(+23.81%)
Dec 31, 2019 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Dec 30, 2019 0.3900 0.4200 0.3900 0.4000 101,800 +0.02(+5.26%)
Dec 27, 2019 0.3900 0.3900 0.3800 0.3800 46,000 +0.00(+0.00%)
Dec 24, 2019 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Dec 23, 2019 0.4050 0.4050 0.3900 0.3900 92,000 -0.02(-3.70%)
Dec 20, 2019 0.4100 0.4100 0.4050 0.4050 10,000 +0.01(+1.25%)
Dec 19, 2019 0.4100 0.4150 0.4000 0.4000 63,500 -0.03(-6.98%)
Dec 18, 2019 0.4150 0.4800 0.4150 0.4300 61,600 +0.03(+7.50%)
Dec 17, 2019 0.3700 0.4000 0.3700 0.4000 86,800 +0.02(+5.26%)
Dec 16, 2019 0.3900 0.3900 0.3800 0.3800 72,000 -0.01(-2.56%)
Dec 13, 2019 0.4000 0.4000 0.3850 0.3900 226,068 -0.01(-2.50%)
Dec 12, 2019 0.4000 0.4000 0.4000 0.4000 51,385 +0.00(+0.00%)
Dec 11, 2019 0.4080 0.4080 0.4000 0.4000 31,000 -0.01(-1.23%)
Dec 10, 2019 0.4000 0.4050 0.4000 0.4050 62,000 +0.01(+1.25%)
Dec 09, 2019 0.4050 0.4050 0.3950 0.4000 209,700 -0.04(-9.09%)
Dec 06, 2019 0.3650 0.4400 0.3650 0.4400 31,000 +0.09(+23.94%)
Dec 05, 2019 0.3500 0.3550 0.3500 0.3550 41,500 +0.01(+1.43%)
Dec 04, 2019 0.3450 0.3500 0.3450 0.3500 13,000 +0.01(+1.45%)
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.