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 (%)
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.