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, 2010 1.150 1.150 1.120 1.140 107,750 +0.04(+3.64%)
Jul 29, 2010 1.150 1.150 1.100 1.100 19,200 -0.05(-4.35%)
Jul 28, 2010 1.200 1.200 1.120 1.150 90,966 +0.03(+2.68%)
Jul 27, 2010 1.100 1.200 1.100 1.120 39,000 -0.08(-6.67%)
Jul 26, 2010 1.230 1.300 1.010 1.200 112,850 -0.10(-7.69%)
Jul 23, 2010 0.9400 1.300 0.9400 1.300 130,500 +0.36(+38.30%)
Jul 22, 2010 0.9000 0.9400 0.9000 0.9400 24,050 +0.04(+4.44%)
Jul 21, 2010 0.9000 0.9400 0.9000 0.9000 33,150 +0.00(+0.00%)
Jul 20, 2010 0.8000 0.9400 0.7800 0.9000 69,730 +0.10(+12.50%)
Jul 19, 2010 0.7400 0.8000 0.7400 0.8000 36,513 +0.05(+6.67%)
Jul 16, 2010 0.7400 0.7500 0.6500 0.7500 29,050 +0.05(+7.14%)
Jul 15, 2010 0.6200 0.7000 0.6200 0.7000 32,000 +0.08(+12.90%)
Jul 14, 2010 0.6200 0.6200 0.6200 0.6200 5,000 +0.00(+0.00%)
Jul 13, 2010 0.6200 0.6200 0.6200 0.6200 3,500 +0.00(+0.00%)
Jul 12, 2010 0.5000 0.6200 0.5000 0.6200 25,000 +0.07(+12.73%)
Jul 09, 2010 0.5200 0.5500 0.5200 0.5500 7,000 +0.00(+0.00%)
Jul 08, 2010 0.5300 0.5500 0.5300 0.5500 14,000 +0.03(+5.77%)
Jul 07, 2010 0.5200 0.5200 0.5200 0.5200 1,000 +0.03(+6.12%)
Jul 06, 2010 0.4900 0.4900 0.4900 0 +0.01(+2.08%)
Jul 02, 2010 0.4800 0.4800 0.4800 0.4800 5,500 +0.00(+0.00%)
Jun 30, 2010 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jun 29, 2010 0.4800 0.4800 0.4800 0.4800 4,000 +0.01(+2.13%)
Jun 25, 2010 0.4700 0.4700 0.4350 0.4700 24,500 +0.00(+0.00%)
Jun 24, 2010 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jun 23, 2010 0.4600 0.4700 0.4600 0.4700 9,500 +0.00(+0.00%)
Jun 22, 2010 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jun 21, 2010 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jun 18, 2010 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jun 17, 2010 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jun 16, 2010 0.4700 0.4700 0.4700 0.4700 3,000 +0.00(+1.08%)
Jun 15, 2010 0.4650 0.4650 0.4650 0.4650 11,000 -0.00(-1.06%)
Jun 14, 2010 0.4600 0.4900 0.4600 0.4700 34,500 +0.01(+2.17%)
Jun 11, 2010 0.4600 0.4600 0.4600 0.4600 1,000 +0.00(+0.00%)
Jun 10, 2010 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jun 09, 2010 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jun 08, 2010 0.4900 0.4900 0.4600 0.4600 34,700 -0.04(-8.00%)
Jun 07, 2010 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 04, 2010 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 03, 2010 0.4700 0.5000 0.4700 0.5000 25,000 +0.03(+6.38%)
Jun 02, 2010 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jun 01, 2010 0.4700 0.4700 0.4700 0.4700 25,000 -0.02(-4.08%)
May 31, 2010 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
May 28, 2010 0.4900 0.4900 0.4500 0.4900 21,200 +0.04(+8.89%)
May 27, 2010 0.4900 0.4900 0.4500 0.4500 25,000 -0.04(-8.16%)
May 26, 2010 0.4900 0.4900 0.4900 0.4900 12,500 +0.04(+8.89%)
May 25, 2010 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 21, 2010 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 20, 2010 0.4500 0.4500 0.4500 0.4500 26,000 +0.02(+4.65%)
May 19, 2010 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
May 18, 2010 0.4300 0.5000 0.4300 0.4300 14,000 +0.00(+0.00%)
May 17, 2010 0.4750 0.4750 0.4100 0.4300 67,280 -0.04(-8.51%)
May 14, 2010 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
May 13, 2010 0.4700 0.4700 0.4700 0.4700 500 -0.01(-2.08%)
May 12, 2010 0.4400 0.4800 0.4400 0.4800 3,500 +0.00(+0.00%)
May 11, 2010 0.4600 0.4800 0.4600 0.4800 32,435 +0.06(+14.29%)
May 10, 2010 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
May 07, 2010 0.4500 0.4500 0.4200 0.4200 6,000 -0.03(-6.67%)
May 06, 2010 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 05, 2010 0.4600 0.4600 0.4500 0.4500 30,000 +0.03(+7.14%)
May 04, 2010 0.4500 0.4500 0.4200 0.4200 10,769 -0.05(-10.64%)
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.