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 (%)
Aug 31, 2010 1.100 1.100 1.100 1.100 13,000 +0.01(+0.92%)
Aug 30, 2010 1.140 1.150 1.090 1.090 49,000 -0.05(-4.39%)
Aug 27, 2010 1.140 1.140 1.140 1.140 2,000 +0.04(+3.64%)
Aug 26, 2010 1.140 1.140 1.080 1.100 26,450 -0.02(-1.79%)
Aug 25, 2010 1.140 1.140 1.100 1.120 9,300 -0.02(-1.75%)
Aug 24, 2010 1.150 1.150 1.140 1.140 11,175 -0.01(-0.87%)
Aug 23, 2010 1.150 1.150 1.140 1.150 4,325 +0.00(+0.00%)
Aug 20, 2010 1.150 1.150 1.150 1.150 15,500 +0.00(+0.00%)
Aug 19, 2010 1.100 1.150 1.070 1.150 19,025 +0.10(+9.52%)
Aug 18, 2010 1.050 1.050 1.050 1.050 5,000 -0.01(-0.94%)
Aug 17, 2010 1.050 1.060 1.050 1.060 10,000 +0.05(+4.95%)
Aug 16, 2010 1.030 1.030 1.010 1.010 4,500 -0.02(-1.94%)
Aug 13, 2010 1.000 1.050 1.000 1.030 12,600 +0.00(+0.00%)
Aug 12, 2010 1.050 1.090 1.030 1.030 13,455 -0.02(-1.90%)
Aug 11, 2010 1.100 1.100 1.000 1.050 65,800 -0.05(-4.55%)
Aug 10, 2010 1.100 1.100 1.090 1.100 13,400 +0.00(+0.00%)
Aug 09, 2010 1.150 1.150 1.100 1.100 48,000 -0.05(-4.35%)
Aug 06, 2010 1.130 1.150 1.120 1.150 5,700 +0.00(+0.00%)
Aug 05, 2010 1.140 1.150 1.140 1.150 3,900 +0.05(+4.55%)
Aug 04, 2010 1.080 1.100 1.080 1.100 15,050 -0.05(-4.35%)
Aug 03, 2010 1.130 1.150 1.080 1.150 28,780 +0.01(+0.88%)
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%)
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.