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, 2017 1.270 1.300 1.270 1.300 15,560 +0.03(+2.36%)
Jul 28, 2017 1.260 1.270 1.260 1.270 13,600 +0.02(+1.60%)
Jul 27, 2017 1.260 1.260 1.250 1.250 34,780 +0.00(+0.00%)
Jul 26, 2017 1.260 1.260 1.250 1.250 35,500 +0.00(+0.00%)
Jul 25, 2017 1.250 1.260 1.240 1.250 17,000 +0.01(+0.81%)
Jul 24, 2017 1.250 1.270 1.240 1.240 21,200 +0.00(+0.00%)
Jul 21, 2017 1.270 1.270 1.240 1.240 43,738 -0.06(-4.62%)
Jul 20, 2017 1.280 1.300 1.270 1.300 62,700 +0.03(+2.36%)
Jul 19, 2017 1.270 1.270 1.270 1.270 500 +0.00(+0.00%)
Jul 18, 2017 1.260 1.270 1.250 1.270 11,900 -0.02(-1.55%)
Jul 17, 2017 1.260 1.290 1.250 1.290 16,100 +0.04(+3.20%)
Jul 14, 2017 1.250 1.250 1.250 1.250 53,000 -0.02(-1.57%)
Jul 13, 2017 1.270 1.270 1.270 1.270 11,300 +0.00(+0.00%)
Jul 12, 2017 1.250 1.270 1.250 1.270 93,900 +0.02(+1.60%)
Jul 11, 2017 1.250 1.250 1.250 1.250 134,122 +0.00(+0.00%)
Jul 10, 2017 1.250 1.250 1.240 1.250 15,500 +0.01(+0.81%)
Jul 07, 2017 1.250 1.250 1.240 1.240 1,125 -0.02(-1.59%)
Jul 06, 2017 1.270 1.280 1.260 1.260 8,800 -0.01(-0.79%)
Jul 05, 2017 1.270 1.270 1.270 1.270 6,350 +0.01(+0.79%)
Jul 04, 2017 1.260 1.260 1.260 1.260 3,800 +0.00(+0.00%)
Jul 03, 2017 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Jun 30, 2017 1.270 1.270 1.260 1.260 10,000 -0.01(-0.79%)
Jun 29, 2017 1.240 1.270 1.240 1.270 37,800 +0.01(+0.79%)
Jun 28, 2017 1.250 1.270 1.240 1.260 34,400 +0.01(+0.80%)
Jun 27, 2017 1.290 1.290 1.250 1.250 18,805 -0.03(-2.34%)
Jun 26, 2017 1.300 1.300 1.250 1.280 73,900 +0.03(+2.40%)
Jun 23, 2017 1.240 1.280 1.230 1.250 30,980 +0.02(+1.63%)
Jun 22, 2017 1.260 1.290 1.230 1.230 26,755 -0.06(-4.65%)
Jun 21, 2017 1.330 1.350 1.270 1.290 74,998 -0.04(-3.01%)
Jun 20, 2017 1.320 1.350 1.320 1.330 69,420 +0.01(+0.76%)
Jun 19, 2017 1.300 1.320 1.300 1.320 4,013 +0.02(+1.54%)
Jun 16, 2017 1.290 1.300 1.290 1.300 5,500 +0.00(+0.00%)
Jun 15, 2017 1.300 1.300 1.270 1.300 52,180 -0.03(-2.26%)
Jun 14, 2017 1.260 1.330 1.260 1.330 57,925 +0.07(+5.56%)
Jun 13, 2017 1.270 1.270 1.240 1.260 20,100 -0.01(-0.79%)
Jun 12, 2017 1.300 1.300 1.270 1.270 9,400 -0.02(-1.55%)
Jun 09, 2017 1.290 1.310 1.250 1.290 40,875 +0.00(+0.00%)
Jun 08, 2017 1.280 1.310 1.280 1.290 19,100 +0.01(+0.78%)
Jun 07, 2017 1.270 1.300 1.260 1.280 20,900 -0.01(-0.78%)
Jun 06, 2017 1.270 1.290 1.260 1.290 13,700 +0.00(+0.00%)
Jun 05, 2017 1.280 1.290 1.280 1.290 2,140 +0.01(+0.78%)
Jun 02, 2017 1.270 1.330 1.250 1.280 108,825 +0.00(+0.00%)
Jun 01, 2017 1.290 1.290 1.270 1.280 7,650 +0.00(+0.00%)
May 31, 2017 1.290 1.290 1.280 1.280 5,000 -0.01(-0.78%)
May 30, 2017 1.250 1.330 1.250 1.290 126,300 +0.04(+3.20%)
May 29, 2017 1.220 1.250 1.220 1.250 13,500 +0.03(+2.46%)
May 26, 2017 1.200 1.220 1.160 1.220 67,712 +0.01(+0.83%)
May 25, 2017 1.250 1.250 1.200 1.210 65,050 -0.03(-2.42%)
May 24, 2017 1.250 1.270 1.240 1.240 78,480 -0.05(-3.88%)
May 23, 2017 1.280 1.290 1.270 1.290 19,980 +0.00(+0.00%)
May 19, 2017 1.280 1.320 1.280 1.290 64,221 +0.00(+0.00%)
May 18, 2017 1.280 1.300 1.280 1.290 37,050 -0.04(-3.01%)
May 17, 2017 1.280 1.330 1.260 1.330 19,300 +0.07(+5.56%)
May 16, 2017 1.270 1.280 1.260 1.260 30,900 -0.02(-1.56%)
May 15, 2017 1.300 1.300 1.280 1.280 11,800 +0.01(+0.79%)
May 12, 2017 1.340 1.340 1.270 1.270 20,050 -0.04(-3.05%)
May 11, 2017 1.310 1.310 1.290 1.310 16,000 +0.00(+0.00%)
May 10, 2017 1.330 1.340 1.300 1.310 24,268 -0.01(-0.76%)
May 09, 2017 1.320 1.360 1.320 1.320 98,700 +0.03(+2.33%)
May 08, 2017 1.260 1.330 1.260 1.290 84,850 +0.00(+0.00%)
May 05, 2017 1.240 1.310 1.240 1.290 51,300 +0.06(+4.88%)
May 04, 2017 1.230 1.240 1.230 1.230 25,500 +0.00(+0.00%)
May 03, 2017 1.230 1.240 1.170 1.230 46,093 +0.00(+0.00%)
May 02, 2017 1.240 1.260 1.230 1.230 54,900 -0.01(-0.81%)
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.