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 (%)
Apr 30, 2015 1.200 1.240 1.200 1.240 1,300 -0.01(-0.80%)
Apr 29, 2015 1.300 1.300 1.240 1.250 9,200 -0.05(-3.85%)
Apr 28, 2015 1.310 1.320 1.250 1.300 11,800 -0.03(-2.26%)
Apr 27, 2015 1.300 1.330 1.300 1.330 2,000 +0.08(+6.40%)
Apr 24, 2015 1.280 1.280 1.250 1.250 4,000 -0.02(-1.57%)
Apr 22, 2015 1.270 1.270 1.270 0 -0.03(-2.31%)
Apr 21, 2015 1.330 1.370 1.300 1.300 76,400 -0.07(-5.11%)
Apr 20, 2015 1.350 1.420 1.350 1.370 26,000 +0.02(+1.48%)
Apr 17, 2015 1.360 1.360 1.350 1.350 19,302 -0.08(-5.59%)
Apr 16, 2015 1.390 1.440 1.360 1.430 24,650 +0.07(+5.15%)
Apr 15, 2015 1.300 1.400 1.300 1.360 24,492 +0.06(+4.62%)
Apr 14, 2015 1.300 1.300 1.280 1.300 15,680 +0.01(+0.78%)
Apr 13, 2015 1.270 1.290 1.270 1.290 3,200 -0.01(-0.77%)
Apr 10, 2015 1.250 1.300 1.250 1.300 22,672 +0.02(+1.56%)
Apr 09, 2015 1.250 1.280 1.240 1.280 26,500 +0.07(+5.79%)
Apr 08, 2015 1.120 1.250 1.120 1.210 56,100 +0.11(+10.00%)
Apr 07, 2015 1.170 1.180 1.070 1.100 3,900 -0.08(-6.78%)
Apr 06, 2015 1.120 1.180 1.060 1.180 10,040 +0.04(+3.51%)
Apr 02, 2015 1.140 1.140 1.140 0 +0.19(+20.00%)
Apr 01, 2015 0.9500 0.9500 0.9500 0.9500 1,000 -0.02(-2.06%)
Mar 31, 2015 0.9800 0.9800 0.9000 0.9700 24,520 +0.04(+4.30%)
Mar 30, 2015 0.9700 0.9700 0.9300 0.9300 24,100 +0.00(+0.00%)
Mar 27, 2015 0.9200 0.9300 0.9100 0.9300 10,500 +0.02(+2.20%)
Mar 26, 2015 0.9100 0.9100 0.9100 0.9100 5,000 -0.03(-3.19%)
Mar 23, 2015 0.9400 0.9400 0.9400 0 +0.02(+2.17%)
Mar 20, 2015 0.9400 1.000 0.9200 0.9200 5,881 -0.02(-2.13%)
Mar 19, 2015 0.9300 0.9400 0.9300 0.9400 13,379 +0.03(+3.30%)
Mar 18, 2015 0.9200 0.9200 0.9100 0.9100 13,190 +0.01(+1.11%)
Mar 17, 2015 0.9000 0.9300 0.9000 0.9000 31,922 +0.00(+0.00%)
Mar 16, 2015 0.9500 1.000 0.8700 0.9000 46,300 -0.05(-5.26%)
Mar 13, 2015 0.9500 0.9500 0.9400 0.9500 14,345 +0.01(+1.06%)
Mar 12, 2015 0.9900 1.000 0.9200 0.9400 8,000 -0.02(-2.08%)
Mar 11, 2015 0.9600 0.9600 0.9300 0.9600 29,900 -0.01(-1.03%)
Mar 10, 2015 1.000 1.020 0.9700 0.9700 5,199 -0.03(-3.00%)
Mar 09, 2015 1.000 1.000 1.000 1.000 6,200 +0.04(+4.17%)
Mar 06, 2015 0.9600 0.9600 0.9600 0.9600 1,000 +0.02(+2.13%)
Mar 05, 2015 1.020 1.020 0.9300 0.9400 53,501 -0.07(-6.93%)
Mar 04, 2015 1.020 1.020 1.000 1.010 15,772 +0.03(+3.06%)
Mar 03, 2015 1.030 1.050 0.9800 0.9800 56,165 -0.06(-5.77%)
Mar 02, 2015 1.050 1.050 1.020 1.040 17,452 -0.01(-0.95%)
Feb 27, 2015 1.050 1.050 1.000 1.050 39,660 +0.00(+0.00%)
Feb 26, 2015 1.090 1.100 1.050 1.050 79,000 -0.05(-4.55%)
Feb 25, 2015 1.130 1.130 1.050 1.100 40,595 -0.02(-1.79%)
Feb 24, 2015 1.100 1.150 1.080 1.120 60,694 +0.06(+5.66%)
Feb 23, 2015 1.100 1.100 1.060 1.060 14,450 -0.02(-1.85%)
Feb 20, 2015 1.090 1.100 1.080 1.080 33,785 +0.04(+3.85%)
Feb 19, 2015 1.080 1.090 1.040 1.040 15,130 +0.01(+0.97%)
Feb 18, 2015 1.100 1.100 1.010 1.030 21,805 -0.06(-5.50%)
Feb 17, 2015 1.100 1.100 1.090 1.090 18,078 -0.01(-0.91%)
Feb 13, 2015 1.100 1.100 1.100 0 +0.00(+0.00%)
Feb 12, 2015 1.150 1.150 1.040 1.100 41,023 -0.05(-4.35%)
Feb 11, 2015 1.130 1.150 1.130 1.150 27,595 +0.03(+2.68%)
Feb 10, 2015 1.110 1.170 1.110 1.120 86,840 +0.02(+1.82%)
Feb 09, 2015 1.100 1.100 1.100 1.100 7,600 -0.02(-1.79%)
Feb 06, 2015 1.120 1.120 1.080 1.120 26,900 +0.04(+3.70%)
Feb 05, 2015 1.050 1.100 1.020 1.080 59,448 -0.02(-1.82%)
Feb 04, 2015 1.100 1.100 1.050 1.100 5,200 +0.01(+0.92%)
Feb 03, 2015 1.090 1.090 1.090 1.090 3,425 +0.00(+0.00%)
Feb 02, 2015 1.150 1.150 1.010 1.090 38,700 -0.05(-4.39%)
Jan 30, 2015 1.170 1.170 1.090 1.140 52,600 -0.05(-4.20%)
Jan 29, 2015 1.170 1.190 1.150 1.190 40,800 +0.04(+3.48%)
Jan 28, 2015 1.140 1.150 1.140 1.150 12,215 +0.01(+0.88%)
Jan 27, 2015 1.110 1.170 1.110 1.140 12,922 -0.01(-0.87%)
Jan 26, 2015 1.190 1.190 1.130 1.150 29,381 -0.04(-3.36%)
Jan 23, 2015 1.170 1.200 1.160 1.190 22,085 +0.03(+2.59%)
Jan 22, 2015 1.170 1.170 1.100 1.160 15,900 -0.01(-0.85%)
Jan 21, 2015 1.120 1.170 1.100 1.170 7,752 +0.02(+1.74%)
Jan 20, 2015 1.120 1.170 1.070 1.150 19,700 -0.02(-1.71%)
Jan 19, 2015 1.160 1.180 1.150 1.170 12,524 -0.01(-0.85%)
Jan 16, 2015 1.150 1.210 1.110 1.180 59,630 +0.04(+3.51%)
Jan 15, 2015 1.240 1.250 1.110 1.140 29,715 -0.10(-8.06%)
Jan 14, 2015 1.160 1.240 1.150 1.240 19,630 +0.04(+3.33%)
Jan 13, 2015 1.230 1.270 1.150 1.200 26,400 -0.04(-3.23%)
Jan 12, 2015 1.240 1.240 1.240 1.240 4,800 -0.03(-2.36%)
Jan 09, 2015 1.270 1.270 1.270 1.270 1,202 -0.02(-1.55%)
Jan 08, 2015 1.270 1.290 1.270 1.290 12,935 +0.00(+0.00%)
Jan 07, 2015 1.290 1.290 1.290 1.290 3,000 +0.00(+0.00%)
Jan 06, 2015 1.250 1.290 1.250 1.290 5,100 +0.00(+0.00%)
Jan 05, 2015 1.270 1.300 1.260 1.290 11,700 +0.03(+2.38%)
Jan 02, 2015 1.290 1.290 1.260 1.260 5,979 +0.01(+0.80%)
Dec 31, 2014 1.250 1.250 1.250 0 -0.04(-3.10%)
Dec 30, 2014 1.270 1.320 1.260 1.290 10,200 -0.02(-1.53%)
Dec 29, 2014 1.320 1.320 1.310 1.310 11,896 +0.06(+4.80%)
Dec 24, 2014 1.250 1.250 1.250 0 +0.00(+0.00%)
Dec 23, 2014 1.260 1.260 1.250 1.250 82,301 -0.08(-6.02%)
Dec 22, 2014 1.330 1.330 1.330 1.330 2,500 +0.01(+0.76%)
Dec 19, 2014 1.320 1.320 1.320 1.320 16,550 -0.03(-2.22%)
Dec 18, 2014 1.300 1.380 1.300 1.350 61,170 +0.07(+5.47%)
Dec 17, 2014 1.270 1.280 1.260 1.280 47,000 -0.02(-1.54%)
Dec 16, 2014 1.300 18,900 -0.01(-0.76%)
Dec 15, 2014 1.310 1.320 1.290 1.310 17,760 -0.04(-2.96%)
Dec 12, 2014 1.330 1.350 1.330 1.350 7,500 +0.02(+1.50%)
Dec 11, 2014 1.310 1.350 1.310 1.330 20,850 +0.02(+1.53%)
Dec 10, 2014 1.310 1.310 1.310 1.310 1,215 -0.06(-4.38%)
Dec 08, 2014 1.370 1.370 1.370 0 -0.03(-2.14%)
Dec 05, 2014 1.410 1.380 1.400 14,700 -0.01(-0.71%)
Dec 04, 2014 1.400 1.440 1.400 1.410 47,850 +0.06(+4.44%)
Dec 03, 2014 1.490 1.490 1.300 1.350 35,004 -0.14(-9.40%)
Dec 02, 2014 1.380 1.500 1.380 1.490 3,100 +0.19(+14.62%)
Dec 01, 2014 1.590 1.590 1.230 1.300 54,200 -0.29(-18.24%)
Nov 28, 2014 1.610 1.610 1.590 1.590 3,950 +0.02(+1.27%)
Nov 27, 2014 1.700 1.700 1.560 1.570 2,890 -0.08(-4.85%)
Nov 26, 2014 1.500 1.650 1.500 1.650 15,920 +0.20(+13.79%)
Nov 24, 2014 1.450 1.450 1.450 7 -0.04(-2.68%)
Nov 21, 2014 1.590 1.600 1.490 1.490 30,300 -0.03(-1.97%)
Nov 20, 2014 1.400 1.640 1.400 1.520 53,200 +0.16(+11.76%)
Nov 18, 2014 1.360 1.360 1.360 0 +0.01(+0.74%)
Nov 17, 2014 1.290 1.380 1.290 1.350 36,700 +0.05(+3.85%)
Nov 14, 2014 1.240 1.310 1.200 1.300 32,907 +0.07(+5.69%)
Nov 12, 2014 1.230 1.230 1.230 0 -0.03(-2.38%)
Nov 11, 2014 1.270 1.270 1.260 1.260 6,601 -0.04(-3.08%)
Nov 10, 2014 1.300 1.300 1.240 1.300 19,750 +0.00(+0.00%)
Nov 07, 2014 1.250 1.300 1.250 1.300 30,000 +0.00(+0.00%)
Nov 06, 2014 1.260 1.300 1.250 1.300 15,100 +0.00(+0.00%)
Nov 05, 2014 1.240 1.300 1.230 1.300 39,500 +0.10(+8.33%)
Nov 04, 2014 1.250 1.250 1.200 1.200 74,800 -0.06(-4.76%)
Nov 03, 2014 1.280 1.290 1.250 1.260 13,500 -0.04(-3.08%)
Oct 30, 2014 1.300 1.300 1.300 0 -0.07(-5.11%)
Oct 28, 2014 1.370 1.370 1.370 49 +0.01(+0.74%)
Oct 27, 2014 1.410 1.410 1.360 1.360 240 +0.01(+0.74%)
Oct 24, 2014 1.350 1.350 1.350 1.350 3,050 +0.05(+3.85%)
Oct 23, 2014 1.220 1.360 1.220 1.300 45,300 -0.03(-2.26%)
Oct 22, 2014 1.370 1.380 1.330 1.330 17,000 -0.07(-5.00%)
Oct 21, 2014 1.390 1.420 1.390 1.400 9,189 +0.01(+0.72%)
Oct 20, 2014 1.410 1.490 1.390 1.390 10,128 -0.01(-0.71%)
Oct 17, 2014 1.330 1.400 1.330 1.400 15,700 +0.03(+2.19%)
Oct 16, 2014 1.350 1.350 1.350 1.370 43,000 +0.06(+4.58%)
Oct 15, 2014 1.450 1.450 1.310 1.310 29,700 -0.19(-12.67%)
Oct 14, 2014 1.520 1.520 1.500 1.500 1,533 -0.06(-3.85%)
Oct 10, 2014 1.560 1.560 1.560 0 +0.12(+8.33%)
Oct 09, 2014 1.500 1.500 1.440 1.440 31,600 -0.06(-4.00%)
Oct 08, 2014 1.570 1.570 1.500 1.500 2,000 +0.03(+2.04%)
Oct 07, 2014 1.450 1.470 1.440 1.470 19,200 +0.02(+1.38%)
Oct 06, 2014 1.540 1.540 1.450 1.450 22,420 -0.09(-5.84%)
Oct 03, 2014 1.600 1.600 1.500 1.540 6,100 -0.03(-1.91%)
Oct 02, 2014 1.530 1.570 1.510 1.570 12,800 -0.04(-2.48%)
Oct 01, 2014 1.580 1.610 1.580 1.610 10,000 +0.06(+3.87%)
Sep 30, 2014 1.550 1.550 1.550 1.550 5,300 -0.04(-2.52%)
Sep 26, 2014 1.590 1.590 1.590 0 +0.02(+1.27%)
Sep 25, 2014 1.620 1.620 1.560 1.570 20,700 -0.09(-5.42%)
Sep 24, 2014 1.660 1.660 1.620 1.660 21,700 +0.04(+2.47%)
Sep 23, 2014 1.650 1.670 1.620 1.620 9,400 +0.02(+1.25%)
Sep 22, 2014 1.650 1.650 1.600 1.600 15,900 -0.04(-2.44%)
Sep 19, 2014 1.650 1.650 1.560 1.640 15,665 +0.07(+4.46%)
Sep 18, 2014 1.610 1.710 1.570 1.570 27,600 -0.03(-1.88%)
Sep 17, 2014 1.700 1.700 1.590 1.600 53,500 +0.01(+0.63%)
Sep 16, 2014 1.600 1.600 1.590 1.590 4,225 -0.02(-1.24%)
Sep 15, 2014 1.710 1.710 1.610 1.610 9,150 -0.10(-5.85%)
Sep 12, 2014 1.630 1.710 1.600 1.710 37,250 +0.11(+6.87%)
Sep 11, 2014 1.600 1.600 1.560 1.600 3,950 +0.00(+0.00%)
Sep 10, 2014 1.630 1.630 1.600 1.600 15,900 +0.00(+0.00%)
Sep 09, 2014 1.680 1.680 1.600 1.600 41,070 +0.03(+1.91%)
Sep 08, 2014 1.580 1.580 1.570 1.570 5,650 -0.04(-2.48%)
Sep 05, 2014 1.650 1.670 1.610 1.610 14,800 +0.00(+0.00%)
Sep 04, 2014 1.700 1.710 1.600 1.610 69,488 -0.01(-0.62%)
Sep 03, 2014 1.660 1.720 1.590 1.620 169,550 -0.04(-2.41%)
Sep 02, 2014 1.600 1.700 1.600 1.660 48,300 +0.08(+5.06%)
Aug 29, 2014 1.580 1.580 1.580 0 +0.01(+0.64%)
Aug 28, 2014 1.630 1.630 1.570 1.570 38,858 -0.06(-3.68%)
Aug 27, 2014 1.650 1.650 1.600 1.630 37,659 -0.06(-3.55%)
Aug 26, 2014 1.650 1.750 1.650 1.690 27,350 +0.09(+5.62%)
Aug 25, 2014 1.570 1.600 1.570 1.600 3,500 +0.00(+0.00%)
Aug 22, 2014 1.600 1.600 1.600 1.600 2,000 +0.00(+0.00%)
Aug 20, 2014 1.600 0 +0.00(+0.00%)
Aug 19, 2014 1.600 1.600 1.600 1.600 2,707 +0.03(+1.91%)
Aug 18, 2014 1.570 1.570 1.570 1.570 450 +0.00(+0.00%)
Aug 14, 2014 1.570 0 -0.04(-2.48%)
Aug 13, 2014 1.660 1.660 1.610 1.610 19,100 +0.00(+0.00%)
Aug 11, 2014 1.610 0 +0.01(+0.63%)
Aug 07, 2014 1.600 0 +0.00(+0.00%)
Aug 06, 2014 1.600 1.600 1.600 1.600 3,500 +0.02(+1.27%)
Aug 05, 2014 1.580 1.580 1.580 1.580 150 +0.00(+0.00%)
Aug 01, 2014 1.580 1.580 1.580 0 -0.05(-3.07%)
Jul 31, 2014 1.630 1.630 1.630 1.630 5,000 -0.07(-4.12%)
Jul 30, 2014 1.700 1.700 1.700 1.700 1,000 -0.01(-0.58%)
Jul 29, 2014 1.710 1.710 1.710 1.710 200 -0.03(-1.72%)
Jul 28, 2014 1.730 1.740 1.730 1.740 5,600 +0.04(+2.35%)
Jul 25, 2014 1.680 1.730 1.680 1.700 21,300 +0.08(+4.94%)
Jul 24, 2014 1.700 1.710 1.620 1.620 16,100 -0.03(-1.82%)
Jul 22, 2014 1.650 1.650 0 -0.05(-2.94%)
Jul 21, 2014 1.620 1.700 1.620 1.700 6,000 -0.01(-0.58%)
Jul 18, 2014 1.690 1.710 1.690 1.710 2,900 +0.00(+0.00%)
Jul 17, 2014 1.710 1.710 1.710 1.710 4,050 +0.00(+0.00%)
Jul 16, 2014 1.710 1.710 1.710 1.710 1,300 +0.00(+0.00%)
Jul 15, 2014 1.710 1.710 1.710 1.710 2,900 +0.06(+3.64%)
Jul 14, 2014 1.720 1.720 1.650 1.650 1,100 -0.06(-3.51%)
Jul 11, 2014 1.710 1.710 1.710 1.710 2,400 -0.02(-1.16%)
Jul 10, 2014 1.730 1.730 1.730 1.730 3,430 +0.00(+0.00%)
Jul 09, 2014 1.730 1.730 1.700 1.730 10,500 +0.13(+8.12%)
Jul 08, 2014 1.740 1.750 1.600 1.600 37,899 -0.19(-10.61%)
Jul 07, 2014 1.790 1.790 1.790 1.790 5,555 +0.04(+2.29%)
Jul 04, 2014 1.720 1.750 1.700 1.750 9,700 +0.05(+2.94%)
Jul 03, 2014 1.700 1.740 1.700 1.700 17,800 +0.00(+0.00%)
Jul 02, 2014 1.700 1.700 1.700 1.700 200 +0.00(+0.00%)
Jun 30, 2014 1.700 1.700 1.700 0 -0.03(-1.73%)
Jun 27, 2014 1.720 1.730 1.720 1.730 5,300 -0.01(-0.57%)
Jun 26, 2014 1.700 1.750 1.700 1.740 14,200 +0.04(+2.35%)
Jun 25, 2014 1.700 1.700 1.700 1.700 3,400 +0.00(+0.00%)
Jun 24, 2014 1.700 1.700 1.700 1.700 1,000 -0.03(-1.73%)
Jun 23, 2014 1.730 1.730 1.710 1.730 4,600 -0.02(-1.14%)
Jun 20, 2014 1.690 1.750 1.690 1.750 18,900 +0.08(+4.79%)
Jun 19, 2014 1.730 1.750 1.670 1.670 21,800 -0.07(-4.02%)
Jun 18, 2014 1.720 1.740 1.720 1.740 7,130 +0.02(+1.16%)
Jun 16, 2014 1.720 1.720 1.720 0 +0.17(+10.97%)
Jun 13, 2014 1.550 1.560 1.550 1.550 5,197 +0.01(+0.65%)
Jun 12, 2014 1.530 1.540 1.510 1.540 6,100 +0.01(+0.65%)
Jun 11, 2014 1.550 1.550 1.530 1.530 7,200 -0.07(-4.38%)
Jun 09, 2014 1.600 1.600 1.600 1.600 0 -0.05(-3.03%)
Jun 06, 2014 1.570 1.650 1.540 1.650 79,080 +0.08(+5.10%)
Jun 05, 2014 1.550 1.570 1.550 1.570 46,650 -0.01(-0.63%)
Jun 04, 2014 1.580 1.580 1.580 1.580 1,745 +0.00(+0.00%)
Jun 03, 2014 1.580 1.580 1.580 1.580 1,700 +0.01(+0.64%)
Jun 02, 2014 1.580 1.600 1.570 1.570 7,400 +0.02(+1.29%)
May 30, 2014 1.550 1.610 1.540 1.550 5,056 -0.06(-3.73%)
May 29, 2014 1.640 1.660 1.560 1.610 39,400 -0.02(-1.23%)
May 28, 2014 1.550 1.630 1.550 1.630 27,100 +0.08(+5.16%)
May 27, 2014 1.520 1.550 1.520 1.550 8,600 +0.04(+2.65%)
May 26, 2014 1.510 1.510 1.510 1.510 1,662 -0.03(-1.95%)
May 23, 2014 1.520 1.540 1.520 1.540 7,800 +0.04(+2.67%)
May 21, 2014 1.500 1.500 1.500 1.500 0 -0.05(-3.23%)
May 20, 2014 1.520 1.550 1.510 1.550 6,100 +0.00(+0.00%)
May 16, 2014 1.550 1.550 1.550 0 -0.02(-1.27%)
May 15, 2014 1.580 1.580 1.540 1.570 2,700 -0.04(-2.48%)
May 14, 2014 1.620 1.620 1.600 1.610 7,500 -0.01(-0.62%)
May 13, 2014 1.620 1.620 1.620 1.620 4,906 +0.10(+6.58%)
May 12, 2014 1.640 1.640 1.500 1.520 24,900 -0.10(-6.17%)
May 09, 2014 1.650 1.650 1.600 1.620 16,300 -0.03(-1.82%)
May 08, 2014 1.650 1.650 1.650 1.650 23,000 +0.02(+1.23%)
May 07, 2014 1.600 1.640 1.600 1.630 5,000 +0.07(+4.49%)
May 05, 2014 1.560 1.560 1.560 0 -0.04(-2.50%)
May 02, 2014 1.590 1.600 1.590 1.600 5,700 +0.02(+1.27%)
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.