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 29, 2018 1.220 1.220 1.220 0 +0.01(+0.83%)
Mar 28, 2018 1.200 1.210 1.180 1.210 33,700 -0.01(-0.82%)
Mar 27, 2018 1.260 1.270 1.220 1.220 33,330 -0.03(-2.40%)
Mar 26, 2018 1.300 1.300 1.250 1.250 43,400 -0.05(-3.85%)
Mar 23, 2018 1.260 1.320 1.250 1.300 59,400 +0.04(+3.17%)
Mar 22, 2018 1.230 1.390 1.230 1.260 132,985 +0.03(+2.44%)
Mar 21, 2018 1.250 1.250 1.230 1.230 13,050 +0.01(+0.82%)
Mar 20, 2018 1.190 1.260 1.190 1.220 28,365 +0.02(+1.67%)
Mar 19, 2018 1.200 1.200 1.190 1.200 41,473 -0.03(-2.44%)
Mar 16, 2018 1.270 1.270 1.200 1.230 50,300 -0.07(-5.38%)
Mar 15, 2018 1.280 1.300 1.260 1.300 53,930 +0.00(+0.00%)
Mar 14, 2018 1.240 1.300 1.230 1.300 22,600 +0.06(+4.84%)
Mar 13, 2018 1.210 1.240 1.200 1.240 33,310 +0.04(+3.33%)
Mar 12, 2018 1.210 1.210 1.200 1.200 10,115 +0.00(+0.00%)
Mar 09, 2018 1.210 1.220 1.200 1.200 29,225 +0.02(+1.69%)
Mar 08, 2018 1.200 1.230 1.180 1.180 27,500 -0.03(-2.48%)
Mar 07, 2018 1.220 1.250 1.190 1.210 62,042 -0.01(-0.82%)
Mar 06, 2018 1.220 1.250 1.200 1.220 39,700 +0.00(+0.00%)
Mar 05, 2018 1.240 1.250 1.200 1.220 33,124 +0.01(+0.83%)
Mar 02, 2018 1.240 1.260 1.210 1.210 17,300 -0.03(-2.42%)
Mar 01, 2018 1.230 1.260 1.230 1.240 5,386 +0.01(+0.81%)
Feb 28, 2018 1.270 1.270 1.220 1.230 32,600 -0.04(-3.15%)
Feb 27, 2018 1.240 1.270 1.230 1.270 47,685 +0.04(+3.25%)
Feb 26, 2018 1.260 1.260 1.230 1.230 42,047 -0.04(-3.15%)
Feb 23, 2018 1.300 1.300 1.190 1.270 280,299 -0.02(-1.55%)
Feb 22, 2018 1.190 1.300 1.190 1.290 53,425 +0.09(+7.50%)
Feb 21, 2018 1.250 1.250 1.200 1.200 51,785 -0.03(-2.44%)
Feb 20, 2018 1.250 1.260 1.230 1.230 48,420 -0.01(-0.81%)
Feb 16, 2018 1.240 1.240 1.240 0 +0.04(+3.33%)
Feb 15, 2018 1.220 1.240 1.190 1.200 32,700 -0.05(-4.00%)
Feb 14, 2018 1.230 1.250 1.230 1.250 5,550 +0.01(+0.81%)
Feb 13, 2018 1.210 1.250 1.210 1.240 18,400 +0.03(+2.48%)
Feb 12, 2018 1.200 1.260 1.200 1.210 73,123 +0.01(+0.83%)
Feb 09, 2018 1.250 1.250 1.170 1.200 102,417 +0.03(+2.56%)
Feb 08, 2018 1.250 1.250 1.180 1.170 70,355 -0.06(-4.88%)
Feb 07, 2018 1.270 1.270 1.210 1.230 25,925 +0.03(+2.50%)
Feb 06, 2018 1.270 1.270 1.150 1.200 121,384 -0.01(-0.83%)
Feb 05, 2018 1.250 1.250 1.240 1.210 196,150 -0.04(-3.20%)
Feb 02, 2018 1.210 1.250 1.150 1.250 32,600 +0.07(+5.93%)
Feb 01, 2018 1.150 1.200 1.140 1.180 189,400 +0.03(+2.61%)
Jan 31, 2018 1.180 1.180 1.070 1.150 176,537 -0.04(-3.36%)
Jan 30, 2018 1.260 1.260 1.130 1.190 66,950 -0.07(-5.56%)
Jan 29, 2018 1.270 1.270 1.200 1.260 20,200 -0.01(-0.79%)
Jan 26, 2018 1.260 1.270 1.230 1.270 31,200 +0.03(+2.42%)
Jan 25, 2018 1.280 1.280 1.190 1.240 37,750 +0.01(+0.81%)
Jan 24, 2018 1.290 1.290 1.230 1.230 33,150 +0.00(+0.00%)
Jan 23, 2018 1.200 1.250 1.180 1.230 26,960 +0.03(+2.50%)
Jan 22, 2018 1.270 1.320 1.200 1.200 68,932 -0.05(-4.00%)
Jan 19, 2018 1.280 1.300 1.220 1.250 97,627 -0.02(-1.57%)
Jan 18, 2018 1.300 1.300 1.260 1.270 43,937 +0.01(+0.79%)
Jan 17, 2018 1.320 1.320 1.250 1.260 44,585 -0.05(-3.82%)
Jan 16, 2018 1.300 1.340 1.270 1.310 26,925 -0.01(-0.76%)
Jan 15, 2018 1.350 1.360 1.250 1.320 74,900 -0.03(-2.22%)
Jan 12, 2018 1.370 1.370 1.350 1.350 14,550 -0.02(-1.46%)
Jan 11, 2018 1.380 1.400 1.300 1.370 48,577 +0.01(+0.74%)
Jan 10, 2018 1.440 1.440 1.360 1.360 16,245 -0.03(-2.16%)
Jan 09, 2018 1.390 1.450 1.350 1.390 105,090 -0.01(-0.71%)
Jan 08, 2018 1.400 1.450 1.400 1.400 32,408 +0.03(+2.19%)
Jan 05, 2018 1.370 1.410 1.340 1.370 27,709 +0.00(+0.00%)
Jan 04, 2018 1.400 1.400 1.370 1.370 36,025 -0.03(-2.14%)
Jan 03, 2018 1.440 1.460 1.400 1.400 26,600 -0.05(-3.45%)
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.