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 31, 2019 0.5400 0.5400 0.4850 0.4900 42,500 -0.05(-9.26%)
May 30, 2019 0.5700 0.5700 0.5400 0.5400 20,999 -0.01(-1.82%)
May 29, 2019 0.5800 0.5800 0.5500 0.5500 12,500 +0.00(+0.00%)
May 28, 2019 0.5000 0.5500 0.5000 0.5500 84,635 +0.07(+14.58%)
May 27, 2019 0.5400 0.5500 0.4800 0.4800 34,796 -0.07(-12.73%)
May 23, 2019 0.5500 0.5500 0.5500 0 -0.01(-1.79%)
May 21, 2019 0.5600 0.5600 0.5600 0 -0.02(-3.45%)
May 17, 2019 0.5800 0.5800 0.5800 0 +0.08(+16.00%)
May 16, 2019 0.5200 0.5200 0.4850 0.5000 33,500 -0.01(-1.96%)
May 15, 2019 0.5500 0.5500 0.5000 0.5100 63,704 -0.03(-5.56%)
May 14, 2019 0.5900 0.5900 0.5200 0.5400 111,950 -0.06(-10.00%)
May 13, 2019 0.6000 0.6000 0.6000 0.6000 5,000 -0.01(-1.64%)
May 10, 2019 0.5300 0.6200 0.5300 0.6100 40,700 +0.06(+10.91%)
May 09, 2019 0.5500 0.5500 0.5500 0.5500 12,000 -0.01(-1.79%)
May 08, 2019 0.5600 0.5600 0.5600 0.5600 1,000 +0.01(+1.82%)
May 07, 2019 0.5500 0.5700 0.5500 0.5500 41,950 -0.02(-3.51%)
May 06, 2019 0.5700 0.5700 0.5700 0.5700 1,000 +0.00(+0.00%)
May 03, 2019 0.6000 0.6000 0.5600 0.5700 46,500 -0.03(-5.00%)
May 02, 2019 0.6200 0.6200 0.6000 0.6000 12,000 +0.00(+0.00%)
May 01, 2019 0.6000 0.6000 0.6000 0.6000 9,500 +0.02(+3.45%)
Apr 30, 2019 0.5900 0.5900 0.5800 0.5800 29,000 +0.00(+0.00%)
Apr 29, 2019 0.5700 0.5800 0.5700 0.5800 40,000 +0.03(+5.45%)
Apr 26, 2019 0.5800 0.6100 0.5500 0.5500 119,500 -0.01(-1.79%)
Apr 25, 2019 0.5600 0.5600 0.5600 0.5600 10,000 -0.01(-1.75%)
Apr 24, 2019 0.5800 0.5800 0.5700 0.5700 9,000 -0.01(-1.72%)
Apr 23, 2019 0.5700 0.5900 0.5700 0.5800 55,695 -0.03(-4.92%)
Apr 22, 2019 0.6000 0.6300 0.6000 0.6100 18,000 +0.02(+3.39%)
Apr 18, 2019 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Apr 17, 2019 0.5800 0.5900 0.5800 0.5900 3,000 +0.01(+1.72%)
Apr 16, 2019 0.5800 0.5800 0.5800 0.5800 19,500 +0.01(+1.75%)
Apr 15, 2019 0.6000 0.6000 0.5600 0.5700 73,010 -0.02(-3.39%)
Apr 12, 2019 0.5800 0.5900 0.5700 0.5900 51,500 +0.02(+3.51%)
Apr 11, 2019 0.6200 0.6200 0.5500 0.5700 118,500 -0.07(-10.94%)
Apr 10, 2019 0.6400 0.6400 0.6400 0.6400 5,000 +0.00(+0.00%)
Apr 09, 2019 0.6000 0.6500 0.6000 0.6400 98,999 +0.03(+4.92%)
Apr 08, 2019 0.6500 0.7000 0.6100 0.6100 164,384 -0.04(-6.15%)
Apr 05, 2019 0.6700 0.6700 0.6500 0.6500 79,000 -0.01(-1.52%)
Apr 04, 2019 0.6600 0.6600 0.6600 0.6600 5,835 +0.01(+1.54%)
Apr 03, 2019 0.6600 0.6600 0.6400 0.6500 44,400 -0.02(-2.99%)
Apr 02, 2019 0.6600 0.6700 0.6600 0.6700 34,467 +0.02(+3.08%)
Apr 01, 2019 0.6300 0.6500 0.6300 0.6500 103,500 +0.00(+0.00%)
Mar 29, 2019 0.6500 0.6500 0.6500 0.6500 51,000 +0.00(+0.00%)
Mar 28, 2019 0.6400 0.6500 0.6400 0.6500 15,005 +0.01(+1.56%)
Mar 27, 2019 0.6300 0.6600 0.6300 0.6400 26,700 +0.02(+2.40%)
Mar 26, 2019 0.6000 0.6300 0.6000 0.6250 82,000 +0.02(+2.46%)
Mar 25, 2019 0.6200 0.6200 0.6100 0.6100 90,000 -0.02(-3.17%)
Mar 21, 2019 0.6300 0.6300 0.6300 0 -0.03(-4.55%)
Mar 20, 2019 0.6600 0.6600 0.6600 0.6600 1,000 +0.01(+1.54%)
Mar 19, 2019 0.6500 0.6500 0.6400 0.6500 61,450 +0.00(+0.00%)
Mar 18, 2019 0.6500 0.6500 0.6500 0.6500 1,000 +0.00(+0.00%)
Mar 15, 2019 0.6500 0.6500 0.6450 0.6500 45,350 +0.00(+0.00%)
Mar 14, 2019 0.6500 0.6500 0.6400 0.6500 91,200 +0.00(+0.00%)
Mar 13, 2019 0.6400 0.6500 0.6200 0.6500 48,750 +0.00(+0.00%)
Mar 12, 2019 0.6600 0.6600 0.6500 0.6500 56,500 +0.02(+2.36%)
Mar 11, 2019 0.6500 0.6500 0.6350 0.6350 20,000 -0.03(-3.79%)
Mar 08, 2019 0.6500 0.6600 0.6500 0.6600 51,000 +0.01(+1.54%)
Mar 07, 2019 0.6400 0.6500 0.6400 0.6500 11,000 +0.01(+1.56%)
Mar 06, 2019 0.6600 0.6600 0.6400 0.6400 17,500 -0.01(-1.54%)
Mar 05, 2019 0.6500 0.6600 0.6500 0.6500 9,000 +0.02(+3.17%)
Mar 04, 2019 0.6300 0.6300 0.6300 0.6300 13,000 +0.01(+1.61%)
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.