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 30, 2016 1.030 1.070 1.010 1.010 28,845 -0.03(-2.88%)
Sep 29, 2016 1.040 1.040 0.9500 1.040 89,570 +0.00(+0.00%)
Sep 28, 2016 1.040 1.040 1.040 1.040 14,700 +0.02(+1.96%)
Sep 27, 2016 1.020 1.020 1.010 1.020 5,830 +0.00(+0.00%)
Sep 26, 2016 1.040 1.040 1.010 1.020 12,550 -0.01(-0.97%)
Sep 23, 2016 1.040 1.040 1.030 1.030 8,400 -0.01(-0.96%)
Sep 22, 2016 1.040 1.040 1.040 1.040 1,500 +0.02(+1.96%)
Sep 21, 2016 1.040 1.040 1.020 1.020 64,349 -0.03(-2.86%)
Sep 20, 2016 1.060 1.060 1.050 1.050 4,700 +0.00(+0.00%)
Sep 19, 2016 1.070 1.070 1.050 1.050 3,500 -0.02(-1.87%)
Sep 16, 2016 1.060 1.070 1.060 1.070 9,000 -0.01(-0.93%)
Sep 15, 2016 1.060 1.080 1.050 1.080 22,250 +0.02(+1.89%)
Sep 14, 2016 1.150 1.150 1.060 1.060 34,000 -0.05(-4.50%)
Sep 13, 2016 1.130 1.130 1.110 1.110 56,758 -0.01(-0.89%)
Sep 12, 2016 1.150 1.150 1.120 1.120 12,500 -0.02(-1.75%)
Sep 09, 2016 1.150 1.150 1.130 1.140 111,100 +0.02(+1.79%)
Sep 08, 2016 1.120 1.120 1.120 1.120 7,900 +0.03(+2.75%)
Sep 07, 2016 1.090 1.090 1.090 1.090 22,500 +0.00(+0.00%)
Sep 06, 2016 1.120 1.120 1.090 1.090 16,600 -0.04(-3.54%)
Sep 02, 2016 1.130 1.130 1.130 0 +0.06(+5.61%)
Sep 01, 2016 1.040 1.070 1.040 1.070 24,100 +0.03(+2.88%)
Aug 31, 2016 1.030 1.040 1.030 1.040 25,825 +0.00(+0.00%)
Aug 30, 2016 1.050 1.050 1.030 1.040 10,200 +0.00(+0.00%)
Aug 29, 2016 1.020 1.050 1.020 1.040 1,000 +0.01(+0.97%)
Aug 26, 2016 1.030 1.040 1.020 1.030 10,050 -0.01(-0.96%)
Aug 25, 2016 1.030 1.050 1.030 1.040 13,200 +0.03(+2.97%)
Aug 24, 2016 1.040 1.070 0.9900 1.010 58,370 -0.02(-1.94%)
Aug 23, 2016 1.060 1.070 1.010 1.030 16,900 -0.04(-3.74%)
Aug 22, 2016 1.070 1.070 1.010 1.070 34,900 +0.04(+3.88%)
Aug 19, 2016 1.060 1.060 1.030 1.030 4,700 +0.01(+0.98%)
Aug 18, 2016 1.020 1.070 1.020 1.020 29,010 -0.02(-1.92%)
Aug 17, 2016 1.030 1.080 1.020 1.040 22,209 -0.05(-4.59%)
Aug 16, 2016 1.060 1.090 1.060 1.090 6,200 +0.06(+5.83%)
Aug 15, 2016 1.070 1.070 1.030 1.030 20,140 -0.07(-6.36%)
Aug 11, 2016 1.100 1.100 1.100 0 +0.00(+0.00%)
Aug 10, 2016 1.060 1.140 1.050 1.100 30,600 +0.03(+2.80%)
Aug 09, 2016 1.090 1.090 1.070 1.070 18,500 -0.02(-1.83%)
Aug 08, 2016 1.120 1.120 1.090 1.090 5,400 -0.05(-4.39%)
Aug 05, 2016 1.100 1.160 1.060 1.140 43,050 +0.04(+3.64%)
Aug 04, 2016 1.140 1.140 1.100 1.100 9,300 -0.05(-4.35%)
Aug 03, 2016 1.180 1.180 1.140 1.150 7,500 +0.04(+3.60%)
Aug 02, 2016 1.180 1.180 1.110 1.110 17,899 -0.03(-2.63%)
Jul 29, 2016 1.140 1.140 1.140 0 +0.04(+3.64%)
Jul 28, 2016 1.140 1.150 1.100 1.100 14,350 -0.03(-2.65%)
Jul 27, 2016 1.150 1.150 1.130 1.130 8,400 -0.03(-2.59%)
Jul 26, 2016 1.160 1.160 1.160 1.160 1,750 +0.01(+0.87%)
Jul 25, 2016 1.180 1.180 1.150 1.150 24,600 -0.03(-2.54%)
Jul 22, 2016 1.190 1.200 1.170 1.180 11,030 +0.00(+0.00%)
Jul 21, 2016 1.190 1.190 1.180 1.180 58,790 -0.02(-1.67%)
Jul 20, 2016 1.200 1.200 1.200 1.200 10,000 +0.01(+0.84%)
Jul 19, 2016 1.160 1.190 1.160 1.190 4,500 -0.01(-0.83%)
Jul 18, 2016 1.190 1.210 1.170 1.200 55,174 +0.01(+0.84%)
Jul 15, 2016 1.180 1.200 1.180 1.190 63,800 +0.04(+3.48%)
Jul 14, 2016 1.150 1.190 1.130 1.150 31,700 +0.00(+0.00%)
Jul 13, 2016 1.150 1.150 1.110 1.150 18,150 +0.00(+0.00%)
Jul 12, 2016 1.150 1.170 1.140 1.150 12,800 +0.01(+0.88%)
Jul 11, 2016 1.150 1.160 1.140 1.140 21,900 -0.01(-0.87%)
Jul 08, 2016 1.130 1.150 1.080 1.150 26,900 +0.03(+2.68%)
Jul 07, 2016 1.080 1.120 1.080 1.120 3,950 +0.00(+0.00%)
Jul 05, 2016 1.100 1.150 1.100 1.120 31,680 +0.04(+3.70%)
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.