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 30, 2020 0.2850 0.2850 0.2850 0 +0.01(+5.56%)
Jul 27, 2020 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Jul 23, 2020 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jul 22, 2020 0.2900 0.2900 0.2900 0.2900 1,000 +0.01(+3.57%)
Jul 21, 2020 0.2800 0.2800 0.2800 0.2800 693 -0.03(-9.68%)
Jul 17, 2020 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jul 15, 2020 0.3100 0.3100 0.3100 0 +0.02(+6.90%)
Jul 10, 2020 0.2900 0.2900 0.2900 0 -0.02(-6.45%)
Jul 09, 2020 0.2650 0.3100 0.2650 0.3100 9,137 +0.01(+3.33%)
Jul 08, 2020 0.3000 0.3000 0.3000 0.3000 16,500 -0.01(-3.23%)
Jul 07, 2020 0.3150 0.3150 0.3100 0.3100 9,050 +0.01(+3.33%)
Jul 06, 2020 0.2600 0.3000 0.2600 0.3000 19,700 +0.02(+7.14%)
Jul 03, 2020 0.2800 0.2800 0.2800 0.2800 500 +0.01(+3.70%)
Jul 02, 2020 0.2650 0.2700 0.2600 0.2700 130,000 +0.02(+8.00%)
Jun 30, 2020 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Jun 26, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 25, 2020 0.2400 0.2400 0.2400 0.2400 2,500 -0.01(-4.00%)
Jun 24, 2020 0.2400 0.2500 0.2400 0.2500 8,719 -0.01(-1.96%)
Jun 23, 2020 0.2600 0.2600 0.2550 0.2550 8,200 +0.01(+4.08%)
Jun 19, 2020 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Jun 18, 2020 0.2400 0.2450 0.2400 0.2450 2,350 +0.01(+6.52%)
Jun 17, 2020 0.2300 0.2300 0.2300 300 +0.00(+0.00%)
Jun 16, 2020 0.2500 0.2500 0.2300 0.2300 24,500 +0.00(+0.00%)
Jun 15, 2020 0.2800 0.2800 0.2300 0.2300 119,598 -0.05(-17.86%)
Jun 12, 2020 0.2400 0.2800 0.2400 0.2800 14,000 +0.02(+7.69%)
Jun 11, 2020 0.2600 0.2600 0.2600 0.2600 5,038 +0.00(+0.00%)
Jun 10, 2020 0.2600 0.2600 0.2600 0.2600 6,000 -0.04(-13.33%)
Jun 09, 2020 0.2850 0.3000 0.2850 0.3000 39,500 +0.04(+15.38%)
Jun 08, 2020 0.2550 0.2850 0.2450 0.2600 98,500 -0.03(-10.34%)
Jun 05, 2020 0.2650 0.2900 0.2650 0.2900 8,611 +0.02(+7.41%)
Jun 04, 2020 0.2900 0.2900 0.2600 0.2700 12,500 +0.00(+0.00%)
Jun 03, 2020 0.2700 0.2700 0.2700 0.2700 18,000 -0.03(-10.00%)
Jun 02, 2020 0.3000 0.3000 0.3000 100 +0.00(+0.00%)
Jun 01, 2020 0.2800 0.3000 0.2800 0.3000 3,500 +0.01(+3.45%)
May 29, 2020 0.2800 0.2900 0.2800 0.2900 31,004 +0.01(+3.57%)
May 28, 2020 0.2800 0.2800 0.2800 50 +0.00(+0.00%)
May 27, 2020 0.2800 0.2800 0.2800 0.2800 11,039 +0.02(+5.66%)
May 26, 2020 0.2550 0.2800 0.2550 0.2650 284,300 +0.03(+10.42%)
May 25, 2020 0.2400 0.2400 0.2400 0.2400 4,500 +0.01(+6.67%)
May 22, 2020 0.2300 0.2350 0.2200 0.2250 139,604 -0.02(-8.16%)
May 21, 2020 0.2450 0.2500 0.2450 0.2450 11,500 -0.01(-2.00%)
May 20, 2020 0.2250 0.2500 0.2250 0.2500 71,220 +0.00(+0.00%)
May 19, 2020 0.2500 0.2500 0.2500 0.2500 1,142 +0.01(+4.17%)
May 14, 2020 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
May 13, 2020 0.2450 0.2450 0.2450 0.2450 6,700 -0.03(-10.91%)
May 12, 2020 0.2750 0.2750 0.2750 0.2750 5,000 +0.00(+0.00%)
May 11, 2020 0.2750 0.2750 0.2750 0.2750 8,000 +0.01(+1.85%)
May 08, 2020 0.2400 0.2700 0.2300 0.2700 13,613 +0.04(+17.39%)
May 07, 2020 0.2500 0.2700 0.2300 0.2300 19,530 -0.05(-17.86%)
May 06, 2020 0.2800 0.2800 0.2800 300 +0.00(+0.00%)
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.