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, 2019 0.4700 0.4950 0.4600 0.4700 31,500 +0.00(+0.00%)
Sep 27, 2019 0.5500 0.5500 0.4700 0.4700 43,500 -0.08(-14.55%)
Sep 26, 2019 0.5500 0.5700 0.5500 0.5500 16,100 +0.00(+0.00%)
Sep 24, 2019 0.5500 0.5500 0.5500 0 +0.01(+1.85%)
Sep 23, 2019 0.5400 0.5400 0.5400 0.5400 500 -0.01(-1.82%)
Sep 20, 2019 0.5500 0.5500 0.5500 0.5500 2,000 +0.00(+0.00%)
Sep 19, 2019 0.5500 0.5500 0.5500 0.5500 6,000 +0.01(+1.85%)
Sep 18, 2019 0.5800 0.5800 0.5400 0.5400 20,999 -0.05(-8.47%)
Sep 17, 2019 0.5600 0.5900 0.5500 0.5900 59,000 +0.05(+9.26%)
Sep 16, 2019 0.5500 0.5600 0.5400 0.5400 9,350 -0.01(-1.82%)
Sep 13, 2019 0.5300 0.5500 0.5200 0.5500 83,999 +0.02(+3.77%)
Sep 12, 2019 0.5300 0.5300 0.5300 0.5300 5,125 +0.00(+0.00%)
Sep 11, 2019 0.5300 0.5300 0.5300 0.5300 4,000 +0.00(+0.00%)
Sep 10, 2019 0.5100 0.5300 0.5100 0.5300 16,119 +0.02(+3.92%)
Sep 09, 2019 0.5100 0.5100 0.5000 0.5100 10,000 +0.01(+2.00%)
Sep 06, 2019 0.5100 0.5100 0.5000 0.5000 6,500 -0.01(-1.96%)
Sep 05, 2019 0.5200 0.5200 0.5100 0.5100 6,150 +0.00(+0.00%)
Sep 04, 2019 0.5200 0.5200 0.5100 0.5100 1,600 +0.00(+0.00%)
Sep 03, 2019 0.5300 0.5300 0.5100 0.5100 25,645 -0.02(-3.77%)
Aug 30, 2019 0.5300 0.5300 0.5300 0 -0.02(-3.64%)
Aug 29, 2019 0.5900 0.5900 0.5500 0.5500 18,000 -0.05(-8.33%)
Aug 28, 2019 0.5800 0.6000 0.5200 0.6000 52,100 +0.01(+1.69%)
Aug 27, 2019 0.6000 0.6100 0.5300 0.5900 19,413 +0.05(+9.26%)
Aug 26, 2019 0.5500 0.5900 0.5400 0.5400 17,100 -0.02(-3.57%)
Aug 23, 2019 0.5300 0.6500 0.5300 0.5600 27,785 +0.04(+7.69%)
Aug 22, 2019 0.4900 0.5200 0.4900 0.5200 44,299 +0.04(+8.33%)
Aug 21, 2019 0.4700 0.4800 0.4600 0.4800 101,070 +0.03(+7.87%)
Aug 20, 2019 0.4150 0.4900 0.3900 0.4450 87,000 +0.03(+5.95%)
Aug 19, 2019 0.4350 0.4350 0.4150 0.4200 21,559 -0.01(-2.33%)
Aug 16, 2019 0.4400 0.4400 0.4300 0.4300 23,872 -0.01(-2.27%)
Aug 15, 2019 0.4400 0.4400 0.4400 0.4400 1,000 -0.01(-2.22%)
Aug 14, 2019 0.4600 0.4600 0.4500 0.4500 14,100 -0.01(-2.17%)
Aug 13, 2019 0.4650 0.4700 0.4600 0.4600 15,500 +0.00(+0.00%)
Aug 12, 2019 0.4500 0.4600 0.4500 0.4600 12,000 +0.01(+2.22%)
Aug 09, 2019 0.4600 0.4600 0.4500 0.4500 10,000 +0.02(+3.45%)
Aug 08, 2019 0.4350 0.4400 0.4300 0.4350 106,000 +0.01(+1.16%)
Aug 07, 2019 0.4750 0.4750 0.4300 0.4300 47,500 -0.04(-8.51%)
Aug 06, 2019 0.4750 0.4750 0.4700 0.4700 10,502 -0.01(-2.08%)
Aug 02, 2019 0.4800 0.4800 0.4800 0 +0.03(+6.67%)
Aug 01, 2019 0.4400 0.4500 0.4400 0.4500 35,500 +0.01(+2.27%)
Jul 31, 2019 0.4700 0.4750 0.4300 0.4400 54,500 -0.03(-6.38%)
Jul 30, 2019 0.4700 0.4700 0.4700 0.4700 5,000 +0.00(+0.00%)
Jul 29, 2019 0.4750 0.4750 0.4700 0.4700 27,075 -0.01(-2.08%)
Jul 26, 2019 0.4800 0.4800 0.4800 0.4800 5,000 +0.02(+5.49%)
Jul 25, 2019 0.4450 0.4550 0.4450 0.4550 10,000 +0.01(+2.25%)
Jul 24, 2019 0.4400 0.4450 0.4400 0.4450 17,500 +0.02(+4.71%)
Jul 23, 2019 0.4250 0.4250 0.4250 0.4250 53,700 +0.01(+1.19%)
Jul 22, 2019 0.4100 0.4200 0.4100 0.4200 17,632 +0.01(+1.20%)
Jul 19, 2019 0.4150 0.4150 0.4150 0.4150 5,000 +0.01(+3.75%)
Jul 18, 2019 0.4400 0.4400 0.4000 0.4000 101,325 -0.04(-9.09%)
Jul 17, 2019 0.4400 0.4400 0.4400 0.4400 3,000 +0.01(+1.15%)
Jul 16, 2019 0.4800 0.4800 0.4350 0.4350 75,152 -0.05(-10.31%)
Jul 15, 2019 0.4850 0.5200 0.4850 0.4850 19,500 +0.01(+2.11%)
Jul 12, 2019 0.4600 0.4850 0.4600 0.4750 12,200 +0.01(+3.26%)
Jul 11, 2019 0.4800 0.4800 0.4600 0.4600 26,201 -0.02(-4.17%)
Jul 10, 2019 0.4900 0.4900 0.4800 0.4800 5,888 -0.02(-3.03%)
Jul 09, 2019 0.4950 0.4950 0.4950 0.4950 5,000 +0.02(+3.13%)
Jul 08, 2019 0.5100 0.5100 0.4650 0.4800 77,000 -0.02(-4.00%)
Jul 05, 2019 0.5100 0.5100 0.5000 0.5000 5,500 +0.00(+0.00%)
Jul 03, 2019 0.5000 0.5000 0.5000 0 +0.03(+6.38%)
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.