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, 2011 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Aug 30, 2011 0.8900 0.8900 0.8900 0.8900 500 +0.14(+18.67%)
Aug 29, 2011 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Aug 26, 2011 0.7800 0.7800 0.7500 0.7500 3,000 -0.05(-6.25%)
Aug 25, 2011 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Aug 24, 2011 0.8000 0.8000 0.8000 0.8000 1,800 +0.00(+0.00%)
Aug 23, 2011 0.8000 0.8000 0.8000 0.8000 500 -0.10(-11.11%)
Aug 22, 2011 0.9000 0.9000 0.9000 0.9000 7,662 -0.04(-4.26%)
Aug 19, 2011 0.7900 0.9400 0.7900 0.9400 9,000 -0.01(-1.05%)
Aug 18, 2011 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Aug 17, 2011 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Aug 16, 2011 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Aug 15, 2011 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Aug 12, 2011 0.9900 0.9900 0.9500 0.9500 7,000 +0.05(+5.56%)
Aug 11, 2011 0.8000 0.9000 0.8000 0.9000 6,000 +0.10(+12.50%)
Aug 10, 2011 0.7200 0.8000 0.7100 0.8000 23,500 +0.00(+0.00%)
Aug 09, 2011 0.8600 0.8600 0.8000 0.8000 7,216 -0.07(-8.05%)
Aug 08, 2011 0.8600 0.8700 0.8600 0.8700 15,000 -0.09(-9.37%)
Aug 05, 2011 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Aug 04, 2011 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Aug 03, 2011 0.9600 0.9600 0.9600 0.9600 1,500 -0.01(-1.03%)
Aug 02, 2011 0.9800 0.9800 0.9700 0.9700 2,500 -0.08(-7.62%)
Jul 29, 2011 0.9800 1.050 0.9400 1.050 10,900 +0.00(+0.00%)
Jul 28, 2011 1.050 1.050 1.050 1.050 2,400 +0.05(+5.00%)
Jul 27, 2011 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 26, 2011 1.000 1.000 0.9800 1.000 14,700 -0.05(-4.76%)
Jul 25, 2011 1.050 1.050 1.050 1.050 200 +0.00(+0.00%)
Jul 22, 2011 1.050 1.050 1.050 0 +0.00(+0.00%)
Jul 21, 2011 1.050 1.050 1.050 1.050 9,902 +0.00(+0.00%)
Jul 20, 2011 1.050 1.050 1.050 1.050 10,000 +0.05(+5.00%)
Jul 19, 2011 1.050 1.050 1.000 1.000 7,000 -0.05(-4.76%)
Jul 18, 2011 1.050 1.050 0.9800 1.050 5,000 +0.12(+12.90%)
Jul 15, 2011 0.9600 0.9800 0.8700 0.9300 34,400 -0.06(-6.06%)
Jul 14, 2011 1.050 1.050 0.9700 0.9900 7,100 -0.09(-8.33%)
Jul 13, 2011 1.080 1.080 1.080 0 +0.00(+0.00%)
Jul 12, 2011 1.100 1.100 1.080 1.080 6,762 -0.02(-1.82%)
Jul 11, 2011 1.110 1.110 1.100 1.100 11,000 +0.00(+0.00%)
Jul 08, 2011 1.100 1.100 1.100 1.100 10,000 +0.00(+0.00%)
Jul 07, 2011 1.100 1.100 1.100 0 +0.00(+0.00%)
Jul 06, 2011 1.100 1.100 1.100 0 +0.00(+0.00%)
Jul 05, 2011 1.100 1.100 1.100 0 +0.00(+0.00%)
Jul 04, 2011 1.100 1.100 1.100 1.100 6,500 -0.05(-4.35%)
Jun 30, 2011 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jun 29, 2011 1.150 1.150 1.150 0 +0.00(+0.00%)
Jun 28, 2011 1.150 1.150 1.150 1.150 8,000 +0.00(+0.00%)
Jun 27, 2011 1.150 1.150 1.150 1.150 750 +0.10(+9.52%)
Jun 24, 2011 1.100 1.100 1.050 1.050 3,080 -0.05(-4.55%)
Jun 23, 2011 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 22, 2011 1.100 1.150 1.100 1.100 28,650 -0.04(-3.51%)
Jun 21, 2011 1.140 1.140 1.140 1.140 1,500 +0.02(+1.79%)
Jun 20, 2011 1.120 1.120 1.120 0 +0.00(+0.00%)
Jun 17, 2011 1.120 1.120 1.120 1.120 14,000 +0.04(+3.70%)
Jun 16, 2011 1.080 1.080 1.080 1.080 3,000 +0.00(+0.00%)
Jun 15, 2011 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
Jun 14, 2011 1.080 1.080 1.080 0 +0.00(+0.00%)
Jun 13, 2011 1.080 1.080 1.080 1.080 1,000 -0.02(-1.82%)
Jun 10, 2011 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 09, 2011 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 08, 2011 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 07, 2011 1.100 1.100 1.100 1.100 2,500 -0.05(-4.35%)
Jun 06, 2011 1.130 1.150 1.130 1.150 1,300 +0.05(+4.55%)
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.