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 (%)
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%)
May 01, 2014 1.580 1.600 1.510 1.580 48,600 +0.01(+0.64%)
Apr 30, 2014 1.530 1.580 1.530 1.570 26,200 -0.03(-1.88%)
Apr 29, 2014 1.560 1.600 1.530 1.600 32,800 +0.04(+2.56%)
Apr 28, 2014 1.630 1.630 1.550 1.560 58,300 -0.04(-2.50%)
Apr 25, 2014 1.600 1.600 1.600 1.600 5,050 -0.02(-1.23%)
Apr 24, 2014 1.620 1.640 1.590 1.620 22,800 +0.03(+1.89%)
Apr 23, 2014 1.620 1.630 1.590 1.590 2,000 -0.09(-5.36%)
Apr 22, 2014 1.620 1.680 1.620 1.680 7,000 +0.13(+8.39%)
Apr 21, 2014 1.600 1.600 1.450 1.550 6,050 -0.10(-6.06%)
Apr 17, 2014 1.650 1.650 1.650 0 +0.01(+0.61%)
Apr 16, 2014 1.640 1.640 1.640 1.640 2,000 +0.02(+1.23%)
Apr 15, 2014 1.600 1.620 1.510 1.620 18,500 -0.02(-1.22%)
Apr 11, 2014 1.640 1.640 1.640 1.640 0 -0.01(-0.61%)
Apr 09, 2014 1.650 1.650 1.650 0 -0.04(-2.37%)
Apr 08, 2014 1.690 1.690 1.690 1.690 2,000 +0.06(+3.68%)
Apr 07, 2014 1.630 1.650 1.620 1.630 33,600 -0.07(-4.12%)
Apr 04, 2014 1.700 1.700 1.700 1.700 147 -0.02(-1.16%)
Apr 03, 2014 1.740 1.740 1.680 1.720 27,872 -0.06(-3.37%)
Apr 02, 2014 1.780 1.780 1.780 1.780 200 +0.09(+5.33%)
Apr 01, 2014 1.710 1.710 1.690 1.690 8,000 -0.08(-4.52%)
Mar 31, 2014 1.760 1.790 1.760 1.770 1,900 +0.07(+4.12%)
Mar 28, 2014 1.750 1.770 1.700 1.700 21,600 -0.07(-3.95%)
Mar 27, 2014 1.720 1.770 1.700 1.770 11,801 -0.03(-1.67%)
Mar 26, 2014 1.750 1.800 1.750 1.800 42,200 +0.04(+2.27%)
Mar 25, 2014 1.760 1.770 1.760 1.760 33,700 -0.02(-1.12%)
Mar 24, 2014 1.800 1.800 1.700 1.780 19,765 +0.02(+1.14%)
Mar 21, 2014 1.750 1.780 1.750 1.760 79,750 -0.05(-2.76%)
Mar 20, 2014 1.780 1.810 1.780 1.810 2,500 +0.02(+1.12%)
Mar 19, 2014 1.700 1.790 1.700 1.790 49,600 +0.04(+2.29%)
Mar 18, 2014 1.750 1.750 1.750 1.750 13,700 +0.02(+1.16%)
Mar 17, 2014 1.700 1.750 1.690 1.730 144,600 -0.01(-0.57%)
Mar 14, 2014 1.680 1.740 1.650 1.740 64,550 +0.05(+2.96%)
Mar 13, 2014 1.710 1.740 1.670 1.690 23,808 -0.02(-1.17%)
Mar 12, 2014 1.710 1.710 1.710 1.710 8,900 -0.04(-2.29%)
Mar 11, 2014 1.730 1.750 1.720 1.750 34,900 +0.05(+2.94%)
Mar 10, 2014 1.750 1.750 1.700 1.700 26,700 -0.05(-2.86%)
Mar 07, 2014 1.750 1.750 1.750 1.750 58,090 +0.00(+0.00%)
Mar 06, 2014 1.700 1.750 1.700 1.750 23,350 +0.06(+3.55%)
Mar 05, 2014 1.750 1.750 1.670 1.690 16,255 -0.08(-4.52%)
Mar 04, 2014 1.930 1.930 1.770 1.770 72,400 -0.19(-9.69%)
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.