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 (%)
Apr 29, 2016 1.230 1.230 1.230 1.230 350 +0.04(+3.36%)
Apr 28, 2016 1.270 1.270 1.190 1.190 13,060 -0.07(-5.56%)
Apr 27, 2016 1.240 1.290 1.230 1.260 29,857 +0.06(+5.00%)
Apr 26, 2016 1.240 1.250 1.190 1.200 22,550 -0.04(-3.23%)
Apr 25, 2016 1.250 1.250 1.220 1.240 15,100 +0.01(+0.81%)
Apr 22, 2016 1.230 1.230 1.220 1.230 6,500 +0.00(+0.00%)
Apr 21, 2016 1.220 1.230 1.220 1.230 950 -0.03(-2.38%)
Apr 20, 2016 1.240 1.260 1.210 1.260 16,425 +0.01(+0.80%)
Apr 19, 2016 1.250 1.250 1.250 1.250 14,559 +0.00(+0.00%)
Apr 18, 2016 1.250 1.260 1.250 1.250 57,600 +0.00(+0.00%)
Apr 15, 2016 1.250 1.250 1.250 1.250 25,900 +0.00(+0.00%)
Apr 14, 2016 1.250 1.250 1.230 1.250 32,400 +0.00(+0.00%)
Apr 13, 2016 1.250 1.250 1.240 1.250 25,030 -0.01(-0.79%)
Apr 12, 2016 1.290 1.300 1.250 1.260 21,222 -0.05(-3.82%)
Apr 11, 2016 1.330 1.330 1.250 1.310 31,775 +0.00(+0.00%)
Apr 08, 2016 1.280 1.350 1.280 1.310 168,153 +0.02(+1.55%)
Apr 07, 2016 1.280 1.300 1.260 1.290 50,200 +0.01(+0.78%)
Apr 06, 2016 1.230 1.280 1.220 1.280 32,525 +0.03(+2.40%)
Apr 05, 2016 1.240 1.300 1.240 1.250 32,000 -0.04(-3.10%)
Apr 04, 2016 1.270 1.290 1.270 1.290 14,336 +0.02(+1.57%)
Mar 31, 2016 1.270 1.270 1.270 0 -0.02(-1.55%)
Mar 30, 2016 1.270 1.290 1.220 1.290 21,100 +0.01(+0.78%)
Mar 29, 2016 1.240 1.280 1.240 1.280 11,300 +0.04(+3.23%)
Mar 28, 2016 1.260 1.270 1.240 1.240 6,300 -0.02(-1.59%)
Mar 24, 2016 1.260 1.260 1.260 0 +0.01(+0.80%)
Mar 23, 2016 1.250 1.250 1.250 1.250 5,000 -0.02(-1.57%)
Mar 22, 2016 1.250 1.270 1.250 1.270 18,320 +0.02(+1.60%)
Mar 21, 2016 1.250 1.270 1.250 1.250 25,450 +0.02(+1.63%)
Mar 18, 2016 1.230 1.250 1.220 1.230 35,500 +0.01(+0.82%)
Mar 17, 2016 1.220 1.250 1.220 1.220 32,700 +0.01(+0.83%)
Mar 16, 2016 1.210 1.210 1.210 1.210 4,025 +0.00(+0.00%)
Mar 15, 2016 1.160 1.210 1.160 1.210 6,200 +0.01(+0.83%)
Mar 14, 2016 1.210 1.240 1.200 1.200 20,520 -0.06(-4.76%)
Mar 11, 2016 1.240 1.260 1.220 1.260 56,700 +0.01(+0.80%)
Mar 10, 2016 1.160 1.250 1.160 1.250 143,736 +0.09(+7.76%)
Mar 09, 2016 1.110 1.160 1.110 1.160 11,200 +0.04(+3.57%)
Mar 08, 2016 1.160 1.160 1.120 1.120 19,740 -0.05(-4.27%)
Mar 07, 2016 1.120 1.200 1.090 1.170 213,480 +0.07(+6.36%)
Mar 04, 2016 1.190 1.190 1.100 1.100 54,215 -0.09(-7.56%)
Mar 03, 2016 1.200 1.200 1.170 1.190 15,550 -0.03(-2.46%)
Mar 02, 2016 1.180 1.220 1.170 1.220 775 +0.00(+0.00%)
Mar 01, 2016 1.210 1.240 1.170 1.220 40,300 +0.03(+2.52%)
Feb 29, 2016 1.220 1.220 1.160 1.190 34,550 -0.05(-4.03%)
Feb 26, 2016 1.140 1.250 1.140 1.240 34,052 +0.08(+6.90%)
Feb 25, 2016 1.130 1.160 1.130 1.160 15,200 +0.02(+1.75%)
Feb 24, 2016 1.150 1.190 1.140 1.140 11,700 +0.01(+0.88%)
Feb 22, 2016 1.130 1.130 1.130 0 +0.00(+0.00%)
Feb 19, 2016 1.050 1.130 1.050 1.130 36,178 +0.05(+4.63%)
Feb 18, 2016 1.060 1.090 1.060 1.080 2,950 -0.01(-0.92%)
Feb 16, 2016 1.090 1.090 1.090 0 +0.02(+1.87%)
Feb 12, 2016 1.070 1.070 1.070 0 -0.02(-1.83%)
Feb 11, 2016 1.030 1.130 1.010 1.090 16,540 +0.08(+7.92%)
Feb 10, 2016 1.010 1.020 1.010 1.010 16,500 +0.00(+0.00%)
Feb 09, 2016 1.030 1.050 1.010 1.010 13,200 -0.02(-1.94%)
Feb 08, 2016 1.040 1.040 1.030 1.030 20,900 -0.05(-4.63%)
Feb 05, 2016 1.080 1.100 1.060 1.080 33,174 +0.00(+0.00%)
Feb 04, 2016 1.080 1.080 1.080 1.080 1,000 +0.00(+0.00%)
Feb 03, 2016 1.050 1.080 1.050 1.080 26,100 +0.02(+1.89%)
Feb 02, 2016 1.070 1.070 1.010 1.060 43,200 +0.02(+1.92%)
Feb 01, 2016 1.070 1.070 1.040 1.040 40,450 -0.05(-4.59%)
Jan 29, 2016 1.090 1.090 1.090 1.090 3,000 +0.00(+0.00%)
Jan 28, 2016 1.060 1.100 1.050 1.090 22,666 +0.02(+1.87%)
Jan 27, 2016 1.100 1.100 1.070 1.070 10,371 -0.05(-4.46%)
Jan 26, 2016 1.120 1.120 1.120 1.120 1,500 +0.03(+2.75%)
Jan 25, 2016 1.070 1.150 1.070 1.090 14,877 -0.03(-2.68%)
Jan 22, 2016 1.120 1.120 1.070 1.120 5,655 +0.04(+3.70%)
Jan 21, 2016 1.070 1.100 1.070 1.080 12,240 -0.02(-1.82%)
Jan 20, 2016 1.150 1.150 1.080 1.100 22,307 -0.05(-4.35%)
Jan 19, 2016 1.150 1.150 1.150 1.150 1,000 -0.03(-2.54%)
Jan 15, 2016 1.180 1.180 1.180 0 +0.00(+0.00%)
Jan 14, 2016 1.180 1.180 1.180 1.180 2,600 +0.03(+2.61%)
Jan 13, 2016 1.180 1.240 1.150 1.150 52,766 -0.06(-4.96%)
Jan 12, 2016 1.240 1.270 1.210 1.210 20,100 +0.00(+0.00%)
Jan 11, 2016 1.260 1.270 1.200 1.210 50,840 -0.03(-2.42%)
Jan 08, 2016 1.270 1.280 1.230 1.240 28,300 +0.02(+1.64%)
Jan 07, 2016 1.230 1.290 1.220 1.220 48,910 -0.01(-0.81%)
Jan 06, 2016 1.260 1.260 1.230 1.230 41,050 -0.03(-2.38%)
Jan 05, 2016 1.290 1.310 1.260 1.260 67,845 -0.02(-1.56%)
Jan 04, 2016 1.260 1.290 1.260 1.280 32,600 -0.02(-1.54%)
Dec 31, 2015 1.300 1.300 1.300 0 +0.02(+1.56%)
Dec 30, 2015 1.260 1.280 1.230 1.280 34,448 +0.02(+1.59%)
Dec 29, 2015 1.240 1.260 1.240 1.260 39,528 +0.03(+2.44%)
Dec 24, 2015 1.230 1.230 1.230 0 +0.03(+2.50%)
Dec 23, 2015 1.160 1.200 1.160 1.200 32,000 +0.04(+3.45%)
Dec 22, 2015 1.180 1.190 1.160 1.160 28,570 -0.02(-1.69%)
Dec 21, 2015 1.210 1.220 1.180 1.180 59,500 -0.07(-5.60%)
Dec 18, 2015 1.300 1.300 1.180 1.250 107,800 -0.06(-4.58%)
Dec 17, 2015 1.300 1.310 1.300 1.310 8,500 +0.00(+0.00%)
Dec 16, 2015 1.320 1.320 1.300 1.310 46,160 +0.00(+0.00%)
Dec 15, 2015 1.320 1.330 1.300 1.310 122,440 -0.03(-2.24%)
Dec 14, 2015 1.400 1.410 1.340 1.340 91,850 -0.10(-6.94%)
Dec 11, 2015 1.380 1.440 1.380 1.440 56,450 +0.07(+5.11%)
Dec 10, 2015 1.330 1.380 1.320 1.370 113,400 +0.06(+4.58%)
Dec 09, 2015 1.310 1.310 1.310 1.310 2,770 -0.04(-2.96%)
Dec 08, 2015 1.340 1.350 1.340 1.350 11,200 +0.01(+0.75%)
Dec 07, 2015 1.250 1.360 1.230 1.340 58,900 +0.06(+4.69%)
Dec 04, 2015 1.320 1.320 1.260 1.280 12,600 +0.02(+1.59%)
Dec 03, 2015 1.330 1.330 1.180 1.260 154,575 -0.01(-0.79%)
Dec 02, 2015 1.350 1.350 1.270 1.270 43,500 -0.06(-4.51%)
Dec 01, 2015 1.280 1.330 1.270 1.330 36,924 +0.05(+3.91%)
Nov 30, 2015 1.360 1.360 1.250 1.280 48,600 -0.06(-4.48%)
Nov 27, 2015 1.350 1.350 1.300 1.340 12,850 -0.01(-0.74%)
Nov 26, 2015 1.360 1.390 1.300 1.350 9,600 -0.02(-1.46%)
Nov 25, 2015 1.280 1.370 1.280 1.370 19,100 +0.05(+3.79%)
Nov 24, 2015 1.350 1.390 1.320 1.320 25,000 -0.03(-2.22%)
Nov 23, 2015 1.230 1.350 76,835 +0.02(+1.50%)
Nov 20, 2015 1.400 1.400 1.290 1.330 127,034 -0.05(-3.62%)
Nov 19, 2015 1.250 1.450 1.250 1.380 486,860 +0.15(+12.20%)
Nov 18, 2015 1.320 1.450 1.220 1.230 378,975 -0.02(-1.60%)
Nov 17, 2015 1.210 1.300 1.210 1.250 421,483 +0.04(+3.31%)
Nov 16, 2015 1.210 1.210 1.210 1.210 2,000 +0.00(+0.00%)
Nov 13, 2015 1.200 1.210 1.120 1.210 13,900 +0.00(+0.00%)
Nov 12, 2015 1.170 1.260 1.170 1.210 0 +0.13(+12.04%)
Nov 11, 2015 1.200 1.200 1.080 1.080 155,380 -0.12(-10.00%)
Nov 10, 2015 1.200 1.200 1.200 1.200 6,000 +0.00(+0.00%)
Nov 09, 2015 1.240 1.270 1.200 1.200 45,350 -0.02(-1.64%)
Nov 06, 2015 1.210 1.230 1.200 1.220 14,700 +0.07(+6.09%)
Nov 05, 2015 1.120 1.170 1.120 1.150 41,100 -0.08(-6.50%)
Nov 04, 2015 1.200 1.230 1.160 1.230 105,500 +0.14(+12.84%)
Nov 03, 2015 1.140 1.150 1.090 1.090 78,650 -0.04(-3.54%)
Nov 02, 2015 1.200 1.210 1.120 1.130 47,330 -0.02(-1.74%)
Oct 30, 2015 1.150 1.170 1.150 1.150 4,330 -0.02(-1.71%)
Oct 29, 2015 1.170 1.170 1.170 1.170 7,700 +0.00(+0.00%)
Oct 28, 2015 1.200 1.200 1.140 1.170 30,500 -0.01(-0.85%)
Oct 27, 2015 1.210 1.250 1.180 1.180 28,800 -0.01(-0.84%)
Oct 26, 2015 1.200 1.200 1.180 1.190 23,870 +0.01(+0.85%)
Oct 23, 2015 1.180 1.180 1.180 1.180 10,000 +0.00(+0.00%)
Oct 22, 2015 1.160 1.240 1.150 1.180 7,800 +0.01(+0.85%)
Oct 21, 2015 1.230 1.230 1.170 1.170 25,300 -0.10(-7.87%)
Oct 20, 2015 1.250 1.270 1.250 1.270 3,300 +0.05(+4.10%)
Oct 19, 2015 1.220 1.230 1.220 1.220 1,900 +0.02(+1.67%)
Oct 16, 2015 1.200 1.200 1.180 1.200 16,200 +0.02(+1.69%)
Oct 15, 2015 1.220 1.220 1.180 1.180 6,240 +0.00(+0.00%)
Oct 14, 2015 1.200 1.210 1.180 1.180 13,800 -0.07(-5.60%)
Oct 13, 2015 1.290 1.290 1.200 1.250 8,700 +0.08(+6.84%)
Oct 09, 2015 1.170 1.170 1.170 0 -0.06(-4.88%)
Oct 08, 2015 1.270 1.270 1.230 1.230 44,400 -0.10(-7.52%)
Oct 07, 2015 1.240 1.330 1.220 1.330 19,700 +0.09(+7.26%)
Oct 06, 2015 1.210 1.290 1.200 1.240 14,300 -0.08(-6.06%)
Oct 05, 2015 1.320 1.320 1.310 1.320 2,450 +0.12(+10.00%)
Oct 01, 2015 1.200 1.200 1.200 0 -0.03(-2.44%)
Sep 30, 2015 1.220 1.230 1.220 1.230 7,320 +0.02(+1.65%)
Sep 29, 2015 1.240 1.250 1.210 1.210 15,715 +0.04(+3.42%)
Sep 28, 2015 1.200 1.200 1.170 1.170 34,700 -0.03(-2.50%)
Sep 25, 2015 1.150 1.200 1.150 1.200 2,900 +0.08(+7.14%)
Sep 24, 2015 1.140 1.180 1.120 1.120 24,950 -0.04(-3.45%)
Sep 23, 2015 1.170 1.170 1.160 1.160 5,200 -0.01(-0.85%)
Sep 22, 2015 1.250 1.300 1.170 1.170 11,200 -0.13(-10.00%)
Sep 21, 2015 1.340 1.340 1.300 1.300 10,565 -0.05(-3.70%)
Sep 18, 2015 1.300 1.350 1.280 1.350 66,900 +0.05(+3.85%)
Sep 17, 2015 1.300 1.300 1.260 1.300 35,300 +0.00(+0.00%)
Sep 16, 2015 1.320 1.340 1.300 1.300 31,463 -0.01(-0.76%)
Sep 15, 2015 1.370 1.390 1.310 1.310 31,600 -0.01(-0.76%)
Sep 14, 2015 1.340 1.350 1.320 1.320 5,800 -0.01(-0.75%)
Sep 11, 2015 1.330 1.360 1.330 1.330 31,700 -0.02(-1.48%)
Sep 10, 2015 1.350 1.350 1.350 1.350 1,800 +0.01(+0.75%)
Sep 09, 2015 1.340 1.350 1.310 1.340 8,325 +0.00(+0.00%)
Sep 08, 2015 1.350 1.350 1.340 1.340 725 +0.03(+2.29%)
Sep 04, 2015 1.310 1.310 1.310 0 +0.01(+0.77%)
Sep 03, 2015 1.240 1.320 1.240 1.300 45,335 +0.08(+6.56%)
Sep 02, 2015 1.200 1.250 1.200 1.220 42,200 +0.06(+5.17%)
Sep 01, 2015 1.200 1.230 1.160 1.160 12,720 -0.03(-2.52%)
Aug 31, 2015 1.160 1.250 1.120 1.190 91,500 +0.03(+2.59%)
Aug 28, 2015 1.100 1.160 1.100 1.160 9,000 +0.04(+3.57%)
Aug 27, 2015 1.070 1.120 1.070 1.120 18,400 +0.04(+3.70%)
Aug 26, 2015 1.000 1.080 0.9600 1.080 62,600 +0.08(+8.00%)
Aug 25, 2015 0.9800 1.000 0.9800 1.000 16,200 +0.05(+5.26%)
Aug 24, 2015 0.9500 0.9500 0.9500 0.9500 13,000 +0.00(+0.00%)
Aug 21, 2015 1.030 1.040 0.9500 0.9500 81,500 -0.05(-5.00%)
Aug 20, 2015 1.070 1.070 1.000 1.000 53,700 -0.07(-6.54%)
Aug 19, 2015 1.060 1.100 1.020 1.070 46,263 +0.03(+2.88%)
Aug 18, 2015 1.040 1.060 1.030 1.040 16,300 +0.03(+2.97%)
Aug 17, 2015 1.060 1.060 1.010 1.010 17,500 +0.02(+2.02%)
Aug 14, 2015 0.9900 1.010 0.9900 0.9900 28,900 +0.02(+2.06%)
Aug 13, 2015 1.040 1.040 0.9600 0.9700 10,900 -0.02(-2.02%)
Aug 12, 2015 1.020 1.020 0.9900 0.9900 7,500 -0.07(-6.60%)
Aug 11, 2015 1.080 1.080 1.010 1.060 28,900 -0.02(-1.85%)
Aug 10, 2015 1.040 1.080 1.040 1.080 28,657 +0.04(+3.85%)
Aug 07, 2015 1.030 1.040 1.030 1.040 24,500 +0.01(+0.97%)
Aug 06, 2015 1.040 1.040 1.030 1.030 5,100 -0.03(-2.83%)
Aug 05, 2015 1.040 1.070 1.040 1.060 17,400 -0.01(-0.93%)
Aug 04, 2015 1.100 1.100 1.070 1.070 2,100 +0.01(+0.94%)
Jul 31, 2015 1.060 1.060 1.060 0 +0.01(+0.95%)
Jul 30, 2015 1.020 1.050 1.020 1.050 7,836 +0.04(+3.96%)
Jul 29, 2015 1.010 1.010 1.010 1.010 1,200 +0.01(+1.00%)
Jul 28, 2015 1.000 1.040 1.000 1.000 19,907 -0.02(-1.96%)
Jul 27, 2015 0.9900 1.020 0.9900 1.020 12,900 +0.00(+0.00%)
Jul 24, 2015 1.000 1.120 1.000 1.020 39,250 +0.02(+2.00%)
Jul 23, 2015 1.060 1.060 0.9900 1.000 32,800 -0.06(-5.66%)
Jul 21, 2015 1.060 1.060 1.060 0 -0.01(-0.93%)
Jul 20, 2015 1.080 1.080 1.070 1.070 4,240 -0.03(-2.73%)
Jul 17, 2015 1.100 1.100 1.100 1.100 500 -0.05(-4.35%)
Jul 16, 2015 1.140 1.150 1.140 1.150 8,300 +0.06(+5.50%)
Jul 15, 2015 1.090 1.090 1.090 1.090 3,000 -0.05(-4.39%)
Jul 14, 2015 1.010 1.150 1.010 1.140 20,200 +0.13(+12.87%)
Jul 13, 2015 1.050 1.050 1.000 1.010 34,325 -0.08(-7.34%)
Jul 10, 2015 1.140 1.140 1.090 1.090 1,926 -0.04(-3.54%)
Jul 06, 2015 1.130 1.130 1.130 0 -0.03(-2.59%)
Jun 30, 2015 1.160 1.160 1.160 0 +0.06(+5.45%)
Jun 29, 2015 1.100 1.100 1.100 1.100 200 -0.06(-5.17%)
Jun 26, 2015 1.160 1.160 1.160 1.160 13,000 +0.00(+0.00%)
Jun 25, 2015 1.150 1.160 1.150 1.160 5,000 +0.01(+0.87%)
Jun 24, 2015 1.150 1.150 1.150 1.150 44,500 +0.00(+0.00%)
Jun 23, 2015 1.150 1.180 1.150 1.150 3,600 +0.01(+0.88%)
Jun 22, 2015 1.090 1.140 1.090 1.140 3,800 +0.05(+4.59%)
Jun 19, 2015 1.110 1.110 1.090 1.090 400 -0.02(-1.80%)
Jun 18, 2015 1.120 1.120 1.090 1.110 12,315 -0.01(-0.89%)
Jun 17, 2015 1.150 1.150 1.110 1.120 17,200 -0.02(-1.75%)
Jun 16, 2015 1.140 1.150 1.100 1.140 11,800 +0.00(+0.00%)
Jun 15, 2015 1.190 1.190 1.140 1.140 5,770 -0.04(-3.39%)
Jun 12, 2015 1.180 1.180 1.180 1.180 3,000 +0.01(+0.85%)
Jun 11, 2015 1.170 1.170 1.170 1.170 1,500 -0.04(-3.31%)
Jun 10, 2015 1.180 1.210 1.180 1.210 44,900 +0.03(+2.54%)
Jun 09, 2015 1.180 1.180 1.170 1.180 5,099 +0.00(+0.00%)
Jun 08, 2015 1.180 1.200 1.180 1.180 18,700 -0.01(-0.84%)
Jun 05, 2015 1.200 1.200 1.190 1.190 3,000 -0.01(-0.83%)
Jun 03, 2015 1.200 1.200 1.200 0 +0.00(+0.00%)
Jun 02, 2015 1.230 1.240 1.200 1.200 76,000 -0.03(-2.44%)
Jun 01, 2015 1.230 1.230 1.220 1.230 10,900 -0.01(-0.81%)
May 29, 2015 1.220 1.240 1.210 1.240 49,500 +0.00(+0.00%)
May 28, 2015 1.240 1.240 1.225 1.240 23,400 +0.02(+1.64%)
May 27, 2015 1.220 1.240 1.220 1.220 34,000 +0.02(+1.67%)
May 26, 2015 1.230 1.230 1.150 1.200 35,697 +0.01(+0.84%)
May 22, 2015 1.190 1.190 1.190 0 -0.02(-1.65%)
May 21, 2015 1.190 1.220 1.180 1.210 5,560 -0.03(-2.42%)
May 20, 2015 1.250 1.250 1.230 1.240 39,200 -0.01(-0.80%)
May 19, 2015 1.240 1.250 1.240 1.250 21,900 +0.06(+5.04%)
May 15, 2015 1.190 1.190 1.190 0 +0.01(+0.85%)
May 14, 2015 1.180 1.180 1.180 1.180 100 -0.02(-1.67%)
May 12, 2015 1.200 1.200 1.200 0 +0.00(+0.00%)
May 11, 2015 1.200 1.200 1.200 1.200 5,300 +0.03(+2.56%)
May 08, 2015 1.200 1.200 1.170 1.170 3,600 -0.03(-2.50%)
May 07, 2015 1.200 1.200 1.200 1.200 8,810 +0.03(+2.56%)
May 06, 2015 1.230 1.230 1.150 1.170 11,900 -0.06(-4.88%)
May 05, 2015 1.230 1.230 1.230 1.230 16,300 -0.02(-1.60%)
May 04, 2015 1.250 1.250 1.250 1.250 5,200 +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.