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

Ntg Clarity Networks Inc (TSV: NCI )

0.6200 -0.0500 (-7.46%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 31, 2024 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 (%)
May 29, 2020 0.0250 0.0400 0.0250 0.0400 1,717,066 +0.01(+60.00%)
May 28, 2020 0.0200 0.0250 0.0200 0.0250 426,000 +0.01(+25.00%)
May 27, 2020 0.0150 0.0200 0.0150 0.0200 85,832 +0.00(+0.00%)
May 26, 2020 0.0200 0.0200 0.0200 0.0200 5,000 +0.01(+100.00%)
May 25, 2020 0.0150 0.0150 0.0100 0.0100 9,000 -0.00(-33.33%)
May 22, 2020 0.0150 0.0150 0.0150 0.0150 20,000 +0.00(+0.00%)
May 21, 2020 0.0150 0.0150 0.0150 0.0150 52,000 +0.00(+0.00%)
May 20, 2020 0.0200 0.0200 0.0150 0.0150 6,000 +0.00(+0.00%)
May 13, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
May 08, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 07, 2020 0.0200 0.0200 0.0200 0.0200 27,000 +0.01(+33.33%)
May 04, 2020 0.0150 0.0150 0.0150 0 -0.01(-40.00%)
Apr 30, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Apr 29, 2020 0.0150 0.0250 0.0150 0.0200 49,000 -0.01(-20.00%)
Apr 28, 2020 0.0250 0.0250 0.0250 0.0250 2,000 +0.01(+25.00%)
Apr 23, 2020 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Apr 22, 2020 0.0150 0.0150 0.0150 0.0150 10,000 -0.01(-25.00%)
Apr 21, 2020 0.0200 0.0200 0.0150 0.0200 202,999 -0.01(-20.00%)
Apr 17, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Apr 16, 2020 0.0250 0.0250 0.0200 0.0200 53,000 +0.00(+0.00%)
Apr 15, 2020 0.0200 0.0200 0.0200 0.0200 170,499 +0.01(+33.33%)
Apr 13, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Apr 09, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 08, 2020 0.0200 0.0200 0.0200 0.0200 50,000 +0.00(+0.00%)
Apr 06, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 03, 2020 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Apr 01, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 31, 2020 0.0150 0.0200 0.0150 0.0200 30,000 +0.00(+0.00%)
Mar 30, 2020 0.0200 0.0200 0.0200 0.0200 4,000 +0.00(+0.00%)
Mar 27, 2020 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Mar 26, 2020 0.0150 0.0200 0.0150 0.0200 25,000 +0.00(+0.00%)
Mar 23, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 17, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 16, 2020 0.0200 0.0200 0.0200 0.0200 125,000 -0.01(-20.00%)
Mar 12, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Mar 06, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Mar 05, 2020 0.0250 0.0250 0.0250 0.0250 96,000 -0.00(-16.67%)
Mar 04, 2020 0.0250 0.0300 0.0200 0.0300 43,000 +0.00(+20.00%)
Mar 03, 2020 0.0300 0.0300 0.0250 0.0250 141,000 +0.00(+0.00%)
Feb 28, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Feb 27, 2020 0.0300 0.0300 0.0300 0.0300 42,000 +0.00(+0.00%)
Feb 26, 2020 0.0300 0.0300 0.0300 0.0300 58,000 -0.01(-14.29%)
Feb 25, 2020 0.0300 0.0350 0.0300 0.0350 107,000 +0.01(+16.67%)
Feb 24, 2020 0.0250 0.0350 0.0250 0.0300 315,500 +0.00(+20.00%)
Feb 21, 2020 0.0250 0.0250 0.0250 0.0250 250,000 +0.00(+0.00%)
Feb 20, 2020 0.0250 0.0250 0.0250 0.0250 15,000 +0.00(+0.00%)
Feb 14, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 13, 2020 0.0250 0.0250 0.0250 0.0250 54,000 +0.00(+0.00%)
Feb 12, 2020 0.0250 0.0250 0.0250 0.0250 112,000 +0.00(+0.00%)
Feb 11, 2020 0.0250 0.0250 0.0150 0.0250 116,000 +0.00(+0.00%)
Feb 10, 2020 0.0200 0.0250 0.0150 0.0250 437,667 +0.00(+0.00%)
Feb 07, 2020 0.0250 0.0250 0.0200 0.0250 69,000 +0.01(+25.00%)
Feb 06, 2020 0.0200 0.0200 0.0200 0.0200 1,686,000 +0.00(+0.00%)
Feb 05, 2020 0.0250 0.0250 0.0200 0.0200 233,000 +0.00(+0.00%)
Feb 04, 2020 0.0250 0.0250 0.0200 0.0200 854,500 -0.01(-20.00%)
Feb 03, 2020 0.0250 0.0300 0.0200 0.0250 4,271,782 +0.02(+150.00%)
Oct 08, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 07, 2019 0.0100 0.0100 0.0100 0.0100 385,700 +0.00(+0.00%)
Oct 04, 2019 0.0100 0.0100 0.0100 0.0100 33,000 +0.01(+100.00%)
Oct 03, 2019 0.0050 0.0050 0.0050 0.0050 100,000 -0.01(-50.00%)
Sep 25, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Sep 23, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Sep 20, 2019 0.0100 0.0100 0.0100 0.0100 20,000 +0.00(+0.00%)
Sep 19, 2019 0.0100 0.0100 0.0100 0.0100 1,638,000 +0.00(+0.00%)
Sep 18, 2019 0.0100 0.0100 0.0100 0.0100 43,000 +0.00(+0.00%)
Sep 17, 2019 0.0200 0.0200 0.0100 0.0100 2,534,166 -0.02(-60.00%)
Sep 16, 2019 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Sep 13, 2019 0.0250 0.0250 0.0250 0.0250 75,000 +0.00(+0.00%)
Sep 09, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 06, 2019 0.0250 0.0250 0.0250 0.0250 15,000 +0.00(+0.00%)
Sep 05, 2019 0.0250 0.0250 0.0250 0.0250 25,000 +0.00(+0.00%)
Sep 04, 2019 0.0250 0.0250 0.0250 0.0250 58,000 +0.00(+0.00%)
Aug 30, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 29, 2019 0.0250 0.0250 0.0250 0.0250 6,000 +0.00(+0.00%)
Aug 28, 2019 0.0250 0.0250 0.0250 0.0250 441,000 +0.00(+0.00%)
Aug 27, 2019 0.0300 0.0300 0.0250 0.0250 200,000 -0.00(-16.67%)
Aug 26, 2019 0.0300 0.0300 0.0300 0.0300 56,000 +0.00(+0.00%)
Aug 22, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 20, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 19, 2019 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+0.00%)
Aug 16, 2019 0.0300 0.0350 0.0300 0.0300 118,000 +0.00(+20.00%)
Aug 15, 2019 0.0300 0.0300 0.0250 0.0250 4,106 -0.00(-16.67%)
Aug 14, 2019 0.0300 0.0350 0.0300 0.0300 78,000 +0.00(+0.00%)
Aug 13, 2019 0.0300 0.0300 0.0300 0.0300 175,000 +0.00(+0.00%)
Aug 12, 2019 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Aug 07, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 06, 2019 0.0350 0.0350 0.0300 0.0300 256,000 +0.00(+0.00%)
Aug 02, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 30, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jul 25, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jul 24, 2019 0.0350 0.0350 0.0300 0.0300 375,999 -0.01(-14.29%)
Jul 23, 2019 0.0400 0.0400 0.0350 0.0350 110,000 -0.00(-12.50%)
Jul 19, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 16, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 15, 2019 0.0450 0.0450 0.0400 0.0400 614,000 -0.01(-27.27%)
Jul 10, 2019 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Jul 09, 2019 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Jul 08, 2019 0.0450 0.0450 0.0450 0.0450 32,000 -0.01(-10.00%)
Jul 05, 2019 0.0450 0.0500 0.0450 0.0500 17,000 -0.00(-9.09%)
Jul 03, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 26, 2019 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Jun 24, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 21, 2019 0.0450 0.0450 0.0450 0.0450 49,000 +0.00(+0.00%)
Jun 20, 2019 0.0450 0.0450 0.0450 0.0450 15,000 -0.01(-10.00%)
Jun 19, 2019 0.0500 0.0500 0.0500 0.0500 15,000 +0.01(+11.11%)
Jun 18, 2019 0.0400 0.0500 0.0400 0.0450 381,000 +0.01(+28.57%)
Jun 17, 2019 0.0400 0.0400 0.0350 0.0350 10,000 -0.00(-12.50%)
Jun 13, 2019 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jun 10, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 07, 2019 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Jun 06, 2019 0.0450 0.0450 0.0450 0.0450 50,000 -0.01(-10.00%)
Jun 05, 2019 0.0450 0.0500 0.0400 0.0500 688,100 +0.00(+0.00%)
Jun 04, 2019 0.0500 0.0500 0.0500 0.0500 14,000 +0.01(+11.11%)
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.