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, 2017 1.370 1.400 1.360 1.360 49,027 +0.00(+0.00%)
Aug 30, 2017 1.350 1.360 1.350 1.360 92,230 +0.01(+0.74%)
Aug 29, 2017 1.330 1.350 1.320 1.350 57,915 +0.03(+2.27%)
Aug 28, 2017 1.360 1.360 1.320 1.320 16,500 -0.04(-2.94%)
Aug 25, 2017 1.380 1.380 1.350 1.360 12,200 +0.00(+0.00%)
Aug 24, 2017 1.340 1.400 1.330 1.360 37,000 +0.01(+0.74%)
Aug 23, 2017 1.400 1.400 1.340 1.350 47,800 -0.05(-3.57%)
Aug 22, 2017 1.400 1.400 1.400 1.400 3,000 +0.00(+0.00%)
Aug 21, 2017 1.390 1.420 1.390 1.400 23,200 +0.02(+1.45%)
Aug 18, 2017 1.380 1.390 1.370 1.380 15,900 +0.00(+0.00%)
Aug 17, 2017 1.380 1.380 1.370 1.380 35,550 -0.01(-0.72%)
Aug 16, 2017 1.380 1.400 1.380 1.390 9,892 +0.02(+1.46%)
Aug 15, 2017 1.340 1.400 1.310 1.370 35,577 +0.03(+2.24%)
Aug 14, 2017 1.380 1.410 1.330 1.340 64,850 -0.05(-3.60%)
Aug 11, 2017 1.370 1.400 1.330 1.390 79,255 +0.03(+2.21%)
Aug 10, 2017 1.390 1.390 1.360 1.360 12,550 -0.04(-2.86%)
Aug 09, 2017 1.410 1.410 1.390 1.400 124,700 +0.00(+0.00%)
Aug 08, 2017 1.440 1.440 1.400 1.400 27,300 -0.05(-3.45%)
Aug 04, 2017 1.360 1.460 1.350 1.450 349,937 +0.13(+9.85%)
Aug 03, 2017 1.330 1.330 1.310 1.320 38,470 +0.00(+0.00%)
Aug 02, 2017 1.290 1.320 1.290 1.320 67,500 +0.04(+3.13%)
Aug 01, 2017 1.300 1.300 1.280 1.280 14,700 -0.02(-1.54%)
Jul 31, 2017 1.270 1.300 1.270 1.300 15,560 +0.03(+2.36%)
Jul 28, 2017 1.260 1.270 1.260 1.270 13,600 +0.02(+1.60%)
Jul 27, 2017 1.260 1.260 1.250 1.250 34,780 +0.00(+0.00%)
Jul 26, 2017 1.260 1.260 1.250 1.250 35,500 +0.00(+0.00%)
Jul 25, 2017 1.250 1.260 1.240 1.250 17,000 +0.01(+0.81%)
Jul 24, 2017 1.250 1.270 1.240 1.240 21,200 +0.00(+0.00%)
Jul 21, 2017 1.270 1.270 1.240 1.240 43,738 -0.06(-4.62%)
Jul 20, 2017 1.280 1.300 1.270 1.300 62,700 +0.03(+2.36%)
Jul 19, 2017 1.270 1.270 1.270 1.270 500 +0.00(+0.00%)
Jul 18, 2017 1.260 1.270 1.250 1.270 11,900 -0.02(-1.55%)
Jul 17, 2017 1.260 1.290 1.250 1.290 16,100 +0.04(+3.20%)
Jul 14, 2017 1.250 1.250 1.250 1.250 53,000 -0.02(-1.57%)
Jul 13, 2017 1.270 1.270 1.270 1.270 11,300 +0.00(+0.00%)
Jul 12, 2017 1.250 1.270 1.250 1.270 93,900 +0.02(+1.60%)
Jul 11, 2017 1.250 1.250 1.250 1.250 134,122 +0.00(+0.00%)
Jul 10, 2017 1.250 1.250 1.240 1.250 15,500 +0.01(+0.81%)
Jul 07, 2017 1.250 1.250 1.240 1.240 1,125 -0.02(-1.59%)
Jul 06, 2017 1.270 1.280 1.260 1.260 8,800 -0.01(-0.79%)
Jul 05, 2017 1.270 1.270 1.270 1.270 6,350 +0.01(+0.79%)
Jul 04, 2017 1.260 1.260 1.260 1.260 3,800 +0.00(+0.00%)
Jul 03, 2017 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Jun 30, 2017 1.270 1.270 1.260 1.260 10,000 -0.01(-0.79%)
Jun 29, 2017 1.240 1.270 1.240 1.270 37,800 +0.01(+0.79%)
Jun 28, 2017 1.250 1.270 1.240 1.260 34,400 +0.01(+0.80%)
Jun 27, 2017 1.290 1.290 1.250 1.250 18,805 -0.03(-2.34%)
Jun 26, 2017 1.300 1.300 1.250 1.280 73,900 +0.03(+2.40%)
Jun 23, 2017 1.240 1.280 1.230 1.250 30,980 +0.02(+1.63%)
Jun 22, 2017 1.260 1.290 1.230 1.230 26,755 -0.06(-4.65%)
Jun 21, 2017 1.330 1.350 1.270 1.290 74,998 -0.04(-3.01%)
Jun 20, 2017 1.320 1.350 1.320 1.330 69,420 +0.01(+0.76%)
Jun 19, 2017 1.300 1.320 1.300 1.320 4,013 +0.02(+1.54%)
Jun 16, 2017 1.290 1.300 1.290 1.300 5,500 +0.00(+0.00%)
Jun 15, 2017 1.300 1.300 1.270 1.300 52,180 -0.03(-2.26%)
Jun 14, 2017 1.260 1.330 1.260 1.330 57,925 +0.07(+5.56%)
Jun 13, 2017 1.270 1.270 1.240 1.260 20,100 -0.01(-0.79%)
Jun 12, 2017 1.300 1.300 1.270 1.270 9,400 -0.02(-1.55%)
Jun 09, 2017 1.290 1.310 1.250 1.290 40,875 +0.00(+0.00%)
Jun 08, 2017 1.280 1.310 1.280 1.290 19,100 +0.01(+0.78%)
Jun 07, 2017 1.270 1.300 1.260 1.280 20,900 -0.01(-0.78%)
Jun 06, 2017 1.270 1.290 1.260 1.290 13,700 +0.00(+0.00%)
Jun 05, 2017 1.280 1.290 1.280 1.290 2,140 +0.01(+0.78%)
Jun 02, 2017 1.270 1.330 1.250 1.280 108,825 +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.