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 26, 2021 0.6900 0.7000 0.6100 0.6200 169,253 -0.07(-10.14%)
Feb 25, 2021 0.6100 0.7000 0.6100 0.6900 216,874 +0.05(+7.81%)
Feb 24, 2021 0.6200 0.6700 0.6200 0.6400 108,995 +0.03(+4.92%)
Feb 23, 2021 0.6400 0.6400 0.5900 0.6100 24,910 -0.03(-4.69%)
Feb 22, 2021 0.6600 0.6600 0.6100 0.6400 47,752 +0.00(+0.00%)
Feb 19, 2021 0.6200 0.6400 0.6100 0.6400 23,345 +0.04(+6.67%)
Feb 18, 2021 0.6600 0.6600 0.6000 0.6000 51,878 -0.05(-7.69%)
Feb 17, 2021 0.6600 0.6700 0.6300 0.6500 48,017 +0.00(+0.00%)
Feb 16, 2021 0.6900 0.6900 0.6400 0.6500 81,897 -0.02(-2.99%)
Feb 12, 2021 0.6700 0.6700 0.6700 0 +0.06(+9.84%)
Feb 11, 2021 0.6500 0.6500 0.6000 0.6100 34,183 -0.03(-4.69%)
Feb 10, 2021 0.6400 0.6500 0.6000 0.6400 69,809 +0.00(+0.00%)
Feb 09, 2021 0.6600 0.6600 0.6200 0.6400 68,464 -0.01(-1.54%)
Feb 08, 2021 0.5800 0.7000 0.5800 0.6500 364,219 +0.07(+12.07%)
Feb 05, 2021 0.5800 0.6000 0.5700 0.5800 53,709 -0.01(-1.69%)
Feb 04, 2021 0.5900 0.5900 0.5800 0.5900 22,878 +0.03(+5.36%)
Feb 03, 2021 0.5200 0.5700 0.5200 0.5600 41,722 +0.04(+7.69%)
Feb 02, 2021 0.5200 0.5200 0.5100 0.5200 30,999 +0.01(+1.96%)
Feb 01, 2021 0.5500 0.6100 0.4800 0.5100 98,682 -0.06(-10.53%)
Jan 29, 2021 0.5300 0.5900 0.5200 0.5700 52,838 +0.00(+0.00%)
Jan 28, 2021 0.5600 0.5800 0.5600 0.5700 32,749 -0.02(-3.39%)
Jan 27, 2021 0.5600 0.6100 0.5600 0.5900 62,533 -0.01(-1.67%)
Jan 26, 2021 0.5400 0.6500 0.5400 0.6000 135,496 +0.07(+13.21%)
Jan 25, 2021 0.4650 0.5500 0.4650 0.5300 48,894 +0.03(+6.00%)
Jan 22, 2021 0.4750 0.5000 0.4750 0.5000 31,702 +0.03(+7.53%)
Jan 21, 2021 0.4450 0.4700 0.4450 0.4650 18,058 -0.00(-1.06%)
Jan 20, 2021 0.4850 0.5000 0.4700 0.4700 41,716 -0.01(-2.08%)
Jan 19, 2021 0.4950 0.4950 0.4700 0.4800 36,273 -0.02(-4.00%)
Jan 18, 2021 0.5000 0.5000 0.4950 0.5000 20,114 +0.00(+0.00%)
Jan 15, 2021 0.4950 0.5000 0.4900 0.5000 45,942 +0.01(+2.04%)
Jan 14, 2021 0.4900 0.4900 0.4900 0.4900 41,522 +0.01(+1.03%)
Jan 13, 2021 0.4900 0.4900 0.4850 0.4850 12,928 -0.01(-1.02%)
Jan 12, 2021 0.5000 0.5000 0.4850 0.4900 33,573 +0.00(+0.00%)
Jan 11, 2021 0.4900 0.4950 0.4900 0.4900 17,799 +0.01(+1.03%)
Jan 08, 2021 0.4700 0.4850 0.4700 0.4850 13,680 +0.01(+2.11%)
Jan 07, 2021 0.4800 0.4850 0.4750 0.4750 54,545 +0.01(+1.06%)
Jan 06, 2021 0.4600 0.4850 0.4500 0.4700 99,654 +0.02(+4.44%)
Jan 05, 2021 0.4600 0.4600 0.3850 0.4500 184,303 +0.00(+0.00%)
Jan 04, 2021 0.4600 0.4600 0.4500 0.4500 57,468 +0.00(+0.00%)
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%)
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.