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 29, 2015 1.220 1.240 1.210 1.240 49,500 +0.00(+0.00%)
May 28, 2015 1.240 1.240 1.225 1.240 23,400 +0.02(+1.64%)
May 27, 2015 1.220 1.240 1.220 1.220 34,000 +0.02(+1.67%)
May 26, 2015 1.230 1.230 1.150 1.200 35,697 +0.01(+0.84%)
May 22, 2015 1.190 1.190 1.190 0 -0.02(-1.65%)
May 21, 2015 1.190 1.220 1.180 1.210 5,560 -0.03(-2.42%)
May 20, 2015 1.250 1.250 1.230 1.240 39,200 -0.01(-0.80%)
May 19, 2015 1.240 1.250 1.240 1.250 21,900 +0.06(+5.04%)
May 15, 2015 1.190 1.190 1.190 0 +0.01(+0.85%)
May 14, 2015 1.180 1.180 1.180 1.180 100 -0.02(-1.67%)
May 12, 2015 1.200 1.200 1.200 0 +0.00(+0.00%)
May 11, 2015 1.200 1.200 1.200 1.200 5,300 +0.03(+2.56%)
May 08, 2015 1.200 1.200 1.170 1.170 3,600 -0.03(-2.50%)
May 07, 2015 1.200 1.200 1.200 1.200 8,810 +0.03(+2.56%)
May 06, 2015 1.230 1.230 1.150 1.170 11,900 -0.06(-4.88%)
May 05, 2015 1.230 1.230 1.230 1.230 16,300 -0.02(-1.60%)
May 04, 2015 1.250 1.250 1.250 1.250 5,200 +0.00(+0.00%)
May 01, 2015 1.200 1.250 1.200 1.250 33,500 +0.01(+0.81%)
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%)
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.