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 (%)
Mar 30, 2012 1.020 1.070 1.000 1.070 4,600 +0.02(+1.90%)
Mar 29, 2012 1.050 1.050 1.050 1.050 2,725 +0.00(+0.00%)
Mar 28, 2012 1.090 1.090 1.050 1.050 1,275 +0.00(+0.00%)
Mar 27, 2012 1.080 1.140 1.010 1.050 16,800 -0.04(-3.67%)
Mar 26, 2012 1.100 1.100 1.090 1.090 5,000 -0.01(-0.91%)
Mar 23, 2012 1.130 1.140 1.100 1.100 936 -0.04(-3.51%)
Mar 22, 2012 1.080 1.140 1.080 1.140 15,550 +0.06(+5.56%)
Mar 21, 2012 1.130 1.130 1.080 1.080 10,500 -0.06(-5.26%)
Mar 20, 2012 1.140 1.140 1.140 1.140 300 +0.00(+0.00%)
Mar 19, 2012 1.140 1.140 1.140 1.140 11,700 -0.03(-2.56%)
Mar 16, 2012 1.130 1.170 1.130 1.170 2,800 +0.13(+12.50%)
Mar 15, 2012 1.150 1.150 1.040 1.040 9,500 -0.14(-11.86%)
Mar 14, 2012 1.160 1.190 1.160 1.180 7,500 +0.02(+1.72%)
Mar 13, 2012 1.160 1.160 1.160 1.160 1,700 +0.00(+0.00%)
Mar 12, 2012 1.160 1.160 1.160 1.160 2,600 +0.00(+0.00%)
Mar 09, 2012 1.160 1.160 1.160 1.160 2,200 +0.00(+0.00%)
Mar 08, 2012 1.160 1.160 1.160 0 +0.00(+0.00%)
Mar 07, 2012 1.140 1.160 1.140 1.160 6,000 +0.00(+0.00%)
Mar 06, 2012 1.150 1.160 1.140 1.160 7,500 -0.03(-2.52%)
Mar 05, 2012 1.190 1.190 1.190 1.190 6,000 +0.01(+0.85%)
Mar 02, 2012 1.180 1.180 1.180 1.180 40 +0.03(+2.61%)
Mar 01, 2012 1.190 1.200 1.150 1.150 58,000 -0.04(-3.36%)
Feb 29, 2012 1.190 1.190 1.190 1.190 1,500 +0.00(+0.00%)
Feb 28, 2012 1.190 1.190 1.190 0 +0.00(+0.00%)
Feb 27, 2012 1.190 1.190 1.190 1.190 4,500 +0.01(+0.85%)
Feb 24, 2012 1.180 1.180 1.180 1.180 4,000 -0.07(-5.60%)
Feb 23, 2012 1.150 1.250 1.150 1.250 33,000 +0.14(+12.61%)
Feb 22, 2012 1.200 1.200 1.100 1.110 21,500 -0.09(-7.50%)
Feb 21, 2012 1.140 1.200 1.140 1.200 8,200 +0.07(+6.19%)
Feb 17, 2012 1.130 1.130 1.130 0 +0.01(+0.89%)
Feb 16, 2012 1.200 1.200 1.060 1.120 15,601 -0.08(-6.67%)
Feb 15, 2012 1.200 1.200 1.200 1.200 6,836 +0.03(+2.56%)
Feb 14, 2012 1.170 1.170 1.120 1.170 16,200 +0.07(+6.36%)
Feb 13, 2012 1.060 1.160 1.060 1.100 21,715 -0.02(-1.79%)
Feb 10, 2012 1.100 1.120 1.100 1.120 12,700 -0.03(-2.61%)
Feb 09, 2012 1.170 1.170 1.150 1.150 4,300 -0.06(-4.96%)
Feb 08, 2012 1.190 1.210 1.190 1.210 6,100 +0.05(+4.31%)
Feb 07, 2012 1.160 1.160 1.160 0 +0.00(+0.00%)
Feb 06, 2012 1.160 1.160 1.160 1.160 8,000 -0.04(-3.33%)
Feb 03, 2012 1.200 1.200 1.200 1.200 7,400 +0.02(+1.69%)
Feb 02, 2012 1.180 1.180 1.180 1.180 11,500 -0.09(-7.09%)
Feb 01, 2012 1.200 1.270 1.200 1.270 24,900 +0.12(+10.43%)
Jan 31, 2012 1.150 1.150 1.150 1.150 5,000 -0.05(-4.17%)
Jan 30, 2012 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jan 27, 2012 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jan 26, 2012 1.120 1.200 1.120 1.200 36,524 +0.08(+7.14%)
Jan 25, 2012 1.160 1.160 1.090 1.120 20,600 -0.12(-9.68%)
Jan 24, 2012 1.200 1.240 1.200 1.240 2,100 +0.04(+3.33%)
Jan 23, 2012 1.270 1.270 1.200 1.200 6,600 -0.08(-6.25%)
Jan 20, 2012 1.180 1.280 1.180 1.280 26,020 +0.15(+13.27%)
Jan 19, 2012 1.090 1.130 1.090 1.130 53,400 +0.04(+3.67%)
Jan 18, 2012 1.080 1.090 1.080 1.090 6,926 +0.04(+3.81%)
Jan 17, 2012 1.070 1.070 1.050 1.050 9,964 +0.00(+0.00%)
Jan 16, 2012 1.050 1.050 1.050 1.050 2,150 +0.00(+0.00%)
Jan 13, 2012 1.040 1.050 1.040 1.050 8,700 +0.02(+1.94%)
Jan 12, 2012 1.050 1.050 1.020 1.030 22,991 +0.00(+0.00%)
Jan 11, 2012 1.030 1.030 1.030 1.030 3,500 +0.01(+0.98%)
Jan 10, 2012 1.020 1.020 1.020 0 +0.00(+0.00%)
Jan 09, 2012 1.010 1.020 1.010 1.020 13,600 +0.02(+2.00%)
Jan 06, 2012 1.000 1.010 1.000 1.000 20,250 +0.03(+3.09%)
Jan 05, 2012 1.010 1.010 0.9700 0.9700 4,620 -0.05(-4.90%)
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.