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, 2021 0.7000 0.7000 0.7000 0 +0.05(+7.69%)
Jul 29, 2021 0.6300 0.6500 0.6300 0.6500 18,795 +0.03(+4.84%)
Jul 28, 2021 0.6200 0.6200 0.6200 0.6200 4,564 +0.00(+0.00%)
Jul 27, 2021 0.6100 0.6200 0.6100 0.6200 65,864 +0.01(+1.64%)
Jul 26, 2021 0.6200 0.6200 0.6100 0.6100 41,940 -0.01(-1.61%)
Jul 23, 2021 0.6100 0.6200 0.6100 0.6200 31,851 +0.01(+1.64%)
Jul 22, 2021 0.6200 0.6300 0.6100 0.6100 8,017 -0.01(-1.61%)
Jul 21, 2021 0.6100 0.6200 0.6100 0.6200 41,642 +0.01(+1.64%)
Jul 20, 2021 0.6200 0.6200 0.6000 0.6100 23,069 -0.01(-1.61%)
Jul 19, 2021 0.6700 0.6700 0.6200 0.6200 36,263 -0.06(-8.82%)
Jul 16, 2021 0.6600 0.6800 0.6600 0.6800 21,534 +0.03(+4.62%)
Jul 15, 2021 0.6100 0.6600 0.6100 0.6500 244,475 +0.05(+8.33%)
Jul 14, 2021 0.5800 0.6000 0.5800 0.6000 31,450 +0.02(+3.45%)
Jul 13, 2021 0.5800 0.5800 0.5500 0.5800 38,943 +0.00(+0.00%)
Jul 12, 2021 0.5900 0.5900 0.5700 0.5800 49,634 +0.00(+0.00%)
Jul 09, 2021 0.5800 0.5900 0.5800 0.5800 6,453 +0.00(+0.00%)
Jul 08, 2021 0.5800 0.5800 0.5700 0.5800 13,221 -0.01(-1.69%)
Jul 07, 2021 0.5900 0.6000 0.5800 0.5900 34,241 +0.00(+0.00%)
Jul 06, 2021 0.5900 0.5900 0.5800 0.5900 30,150 +0.00(+0.00%)
Jul 05, 2021 0.5800 0.5900 0.5800 0.5900 4,996 +0.01(+1.72%)
Jul 02, 2021 0.5800 0.5900 0.5800 0.5800 16,183 +0.00(+0.00%)
Jun 30, 2021 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jun 29, 2021 0.5800 0.5800 0.5800 0.5800 13,090 +0.00(+0.00%)
Jun 28, 2021 0.5900 0.5900 0.5800 0.5800 6,937 +0.00(+0.00%)
Jun 25, 2021 0.5700 0.5800 0.5700 0.5800 36,333 +0.00(+0.00%)
Jun 24, 2021 0.5700 0.5800 0.5700 0.5800 4,756 +0.01(+1.75%)
Jun 23, 2021 0.5800 0.5800 0.5700 0.5700 30,140 +0.00(+0.00%)
Jun 22, 2021 0.5700 0.5700 0.5700 0.5700 5,744 +0.00(+0.00%)
Jun 21, 2021 0.5800 0.5800 0.5700 0.5700 30,895 +0.00(+0.00%)
Jun 18, 2021 0.5800 0.5800 0.5700 0.5700 43,747 -0.02(-3.39%)
Jun 17, 2021 0.5700 0.5900 0.5700 0.5900 18,410 +0.02(+3.51%)
Jun 16, 2021 0.5700 0.5700 0.5700 0.5700 10,358 +0.01(+1.79%)
Jun 15, 2021 0.5600 0.5600 0.5600 0.5600 8,212 -0.01(-1.75%)
Jun 14, 2021 0.5700 0.5700 0.5700 0.5700 4,946 +0.00(+0.00%)
Jun 11, 2021 0.5700 0.5700 0.5600 0.5700 74,625 +0.00(+0.00%)
Jun 10, 2021 0.5800 0.5800 0.5700 0.5700 12,166 +0.00(+0.00%)
Jun 09, 2021 0.5700 0.5800 0.5700 0.5700 9,921 +0.00(+0.00%)
Jun 08, 2021 0.5900 0.5900 0.5700 0.5700 13,240 +0.00(+0.00%)
Jun 07, 2021 0.5900 0.5900 0.5700 0.5700 12,212 +0.00(+0.00%)
Jun 04, 2021 0.5700 0.5700 0.5700 0.5700 3,192 +0.00(+0.00%)
Jun 03, 2021 58.00 0.5800 0.5600 0.5700 1,267,000 -0.02(-3.39%)
Jun 02, 2021 0.5800 0.5900 0.5800 0.5900 10,683 +0.00(+0.00%)
Jun 01, 2021 0.5700 0.5900 0.5500 0.5900 23,952 +0.02(+3.51%)
May 31, 2021 0.5300 0.5700 0.5300 0.5700 11,354 +0.04(+7.55%)
May 28, 2021 0.5300 0.5300 0.5300 0.5300 3,776 +0.00(+0.00%)
May 27, 2021 0.5300 0.5300 0.5300 0.5300 20,544 +0.00(+0.00%)
May 26, 2021 0.5200 0.5300 0.5200 0.5300 9,459 +0.02(+3.92%)
May 25, 2021 0.5100 0.5100 0.5100 0.5100 1,292 +0.01(+2.00%)
May 21, 2021 0.5000 0.5000 0.5000 0 +0.01(+1.01%)
May 20, 2021 0.4950 0.4950 0.4950 0.4950 1,213 -0.01(-1.00%)
May 19, 2021 0.5000 0.5000 0.5000 0.5000 4,691 +0.00(+0.00%)
May 18, 2021 0.5000 0.5000 0.5000 0.5000 10,453 +0.00(+0.00%)
May 17, 2021 0.4700 0.5000 0.4700 0.5000 15,005 +0.03(+6.38%)
May 14, 2021 0.4900 0.4900 0.4700 0.4700 27,715 -0.01(-2.08%)
May 13, 2021 0.5200 0.5200 0.4800 0.4800 25,198 -0.04(-7.69%)
May 12, 2021 0.5200 0.5200 0.5200 0.5200 1,501 +0.00(+0.00%)
May 11, 2021 0.5400 0.5400 0.5000 0.5200 124,993 -0.03(-5.45%)
May 10, 2021 0.5400 0.5500 0.5400 0.5500 9,583 +0.01(+1.85%)
May 07, 2021 0.5400 0.5400 0.5400 0.5400 627 -0.01(-1.82%)
May 06, 2021 0.5400 0.5500 0.5400 0.5500 4,819 +0.01(+1.85%)
May 05, 2021 0.5600 0.5600 0.5400 0.5400 18,347 -0.02(-3.57%)
May 04, 2021 0.5700 0.5700 0.5500 0.5600 11,526 -0.01(-1.75%)
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.