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 (%)
Sep 27, 2013 1.320 1.320 1.250 1.310 56,800 -0.01(-0.76%)
Sep 26, 2013 1.290 1.320 1.290 1.320 8,805 +0.12(+10.00%)
Sep 25, 2013 1.220 1.230 1.200 1.200 32,955 -0.02(-1.64%)
Sep 24, 2013 1.240 1.240 1.220 1.220 13,200 -0.05(-3.94%)
Sep 23, 2013 1.270 1.290 1.270 1.270 18,250 +0.03(+2.42%)
Sep 20, 2013 1.250 1.290 1.240 1.240 34,400 -0.01(-0.80%)
Sep 19, 2013 1.200 1.290 1.190 1.250 34,604 -0.09(-6.72%)
Sep 18, 2013 1.250 1.350 1.190 1.340 122,300 +0.09(+7.20%)
Sep 17, 2013 1.160 1.250 1.080 1.250 59,264 +0.15(+13.64%)
Sep 16, 2013 1.010 1.100 1.010 1.100 99,242 +0.09(+8.91%)
Sep 13, 2013 1.020 1.020 0.9700 1.010 139,000 +0.06(+6.32%)
Sep 10, 2013 0.9500 0.9500 0.9500 0 -0.05(-5.00%)
Sep 09, 2013 0.9700 1.050 0.9600 1.000 71,650 +0.05(+5.26%)
Sep 05, 2013 0.9500 0.9500 0.9500 0 -0.02(-2.06%)
Aug 27, 2013 0.9700 0.9700 0.9700 0 +0.05(+5.43%)
Aug 26, 2013 0.9500 0.9500 0.9200 0.9200 5,500 -0.06(-6.12%)
Aug 23, 2013 0.9800 0.9800 0.9700 0.9800 10,164 +0.03(+3.16%)
Aug 21, 2013 0.9500 0.9500 0.9500 51 +0.05(+5.56%)
Aug 19, 2013 0.9000 0.9000 0.9000 0 +0.04(+4.65%)
Aug 16, 2013 0.8600 0.8600 0.8600 0.8600 1,000 +0.03(+3.61%)
Aug 15, 2013 0.8100 0.8600 0.8100 0.8300 15,100 -0.03(-3.49%)
Aug 14, 2013 0.8400 0.8600 0.8000 0.8600 11,940 -0.01(-1.15%)
Aug 13, 2013 0.8400 0.8700 0.8400 0.8700 12,000 +0.05(+6.10%)
Aug 12, 2013 0.8700 0.8700 0.8200 0.8200 24,500 -0.02(-2.38%)
Aug 08, 2013 0.8400 0.8400 0.8400 0 -0.08(-8.70%)
Aug 06, 2013 0.9200 0.9200 0.9200 0 +0.04(+4.55%)
Aug 02, 2013 0.8800 0.8800 0.8800 0 +0.02(+2.33%)
Aug 01, 2013 0.9900 0.9900 0.8600 0.8600 11,520 -0.04(-4.44%)
Jul 31, 2013 0.9500 0.9500 0.9000 0.9000 7,600 +0.00(+0.00%)
Jul 30, 2013 0.9000 0.9000 0.9000 0.9000 500 +0.00(+0.00%)
Jul 26, 2013 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jul 25, 2013 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jul 24, 2013 0.9200 0.9200 0.9000 0.9000 7,600 -0.03(-3.23%)
Jul 23, 2013 0.9300 0.9300 0.9300 0.9300 1,000 +0.01(+1.09%)
Jul 22, 2013 0.9200 0.9200 0.9200 0.9200 3,700 +0.01(+1.10%)
Jul 19, 2013 0.9100 0.9100 0.9100 0.9100 3,000 +0.01(+1.11%)
Jul 18, 2013 0.9400 0.9400 0.9000 0.9000 5,050 -0.08(-8.16%)
Jul 17, 2013 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Jul 16, 2013 0.9800 0.9800 0.9800 0.9800 2,550 -0.02(-2.00%)
Jul 15, 2013 1.000 1.000 1.000 0 +0.00(+0.00%)
Jul 12, 2013 0.9800 1.000 0.9800 1.000 29,300 +0.04(+4.17%)
Jul 11, 2013 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Jul 10, 2013 0.9600 0.9600 0.9600 0.9600 2,300 +0.02(+2.13%)
Jul 09, 2013 1.010 1.000 0.9400 0.9400 13,300 -0.06(-6.00%)
Jul 08, 2013 0.9800 1.000 0.9800 1.000 15,286 +0.02(+2.04%)
Jul 05, 2013 0.9800 0.9800 0.9800 0.9800 2,500 +0.00(+0.00%)
Jul 04, 2013 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Jul 03, 2013 0.9800 0.9800 0.9800 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.