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 (%)
Mar 31, 2011 1.200 1.200 1.200 1.200 10,000 +0.00(+0.00%)
Mar 30, 2011 1.230 1.230 1.200 1.200 7,000 -0.05(-4.00%)
Mar 29, 2011 1.250 1.250 1.250 1.250 15,000 -0.02(-1.57%)
Mar 28, 2011 1.270 1.270 1.270 0 +0.00(+0.00%)
Mar 25, 2011 1.200 1.270 1.200 1.270 14,600 +0.07(+5.83%)
Mar 24, 2011 1.240 1.240 1.200 1.200 5,055 -0.04(-3.23%)
Mar 23, 2011 1.200 1.240 1.200 1.240 15,100 +0.04(+3.33%)
Mar 22, 2011 1.150 1.200 1.150 1.200 6,458 +0.00(+0.00%)
Mar 21, 2011 1.250 1.250 1.200 1.200 1,700 -0.09(-6.98%)
Mar 18, 2011 1.290 1.290 1.290 1.290 0 +0.00(+0.00%)
Mar 17, 2011 1.290 1.290 1.290 1.290 0 +0.00(+0.00%)
Mar 16, 2011 1.270 1.290 1.270 1.290 1,500 +0.02(+1.57%)
Mar 15, 2011 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Mar 14, 2011 1.260 1.270 1.260 1.270 12,600 +0.01(+0.79%)
Mar 11, 2011 1.260 1.260 1.260 1.260 6,000 +0.00(+0.00%)
Mar 10, 2011 1.240 1.260 1.240 1.260 3,835 +0.08(+6.78%)
Mar 09, 2011 1.180 1.180 1.180 1.180 2,000 -0.02(-1.67%)
Mar 08, 2011 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Mar 07, 2011 1.200 1.250 1.200 1.200 11,975 +0.00(+0.00%)
Mar 04, 2011 1.200 1.200 1.150 1.200 4,600 -0.08(-6.25%)
Mar 03, 2011 1.280 1.280 1.280 1.280 4,000 +0.00(+0.00%)
Mar 02, 2011 1.280 1.280 1.280 1.280 15,500 +0.00(+0.00%)
Mar 01, 2011 1.280 1.280 1.280 0 +0.00(+0.00%)
Feb 28, 2011 1.260 1.280 1.260 1.280 6,300 +0.00(+0.00%)
Feb 25, 2011 1.250 1.290 1.180 1.280 17,500 +0.00(+0.00%)
Feb 24, 2011 1.300 1.300 1.280 1.280 5,380 -0.06(-4.48%)
Feb 23, 2011 1.360 1.360 1.300 1.340 38,650 -0.03(-2.19%)
Feb 22, 2011 1.350 1.400 1.350 1.370 7,700 +0.02(+1.48%)
Feb 18, 2011 1.370 1.370 1.350 1.350 4,400 -0.07(-4.93%)
Feb 17, 2011 1.420 1.420 1.370 1.420 4,950 +0.02(+1.43%)
Feb 16, 2011 1.400 1.400 1.400 0 +0.00(+0.00%)
Feb 15, 2011 1.420 1.420 1.400 1.400 2,875 -0.03(-2.10%)
Feb 14, 2011 1.430 1.430 1.430 1.430 1,100 +0.11(+8.33%)
Feb 11, 2011 1.400 1.400 1.320 1.320 24,450 -0.08(-5.71%)
Feb 10, 2011 1.330 1.400 1.330 1.400 19,400 +0.08(+6.06%)
Feb 09, 2011 1.390 1.390 1.280 1.320 51,700 -0.08(-5.71%)
Feb 08, 2011 1.350 1.400 1.350 1.400 2,500 +0.06(+4.48%)
Feb 07, 2011 1.350 1.350 1.340 1.340 22,300 -0.01(-0.74%)
Feb 04, 2011 1.340 1.350 1.340 1.350 1,200 +0.01(+0.75%)
Feb 03, 2011 1.350 1.350 1.250 1.340 18,925 +0.02(+1.52%)
Feb 02, 2011 1.400 1.400 1.310 1.320 19,250 -0.08(-5.71%)
Feb 01, 2011 1.400 1.400 1.400 1.400 14,700 +0.00(+0.00%)
Jan 31, 2011 1.400 1.400 1.270 1.400 35,850 +0.04(+2.94%)
Jan 28, 2011 1.440 1.450 1.360 1.360 27,600 -0.09(-6.21%)
Jan 27, 2011 1.400 1.450 1.400 1.450 16,450 +0.05(+3.57%)
Jan 26, 2011 1.290 1.400 1.290 1.400 111,962 +0.21(+17.65%)
Jan 25, 2011 1.260 1.280 1.180 1.190 28,253 -0.07(-5.56%)
Jan 24, 2011 1.290 1.290 1.260 1.260 10,150 -0.03(-2.33%)
Jan 21, 2011 1.180 1.300 1.180 1.290 95,400 -0.01(-0.77%)
Jan 20, 2011 1.260 1.300 1.260 1.300 12,800 +0.05(+4.00%)
Jan 19, 2011 1.200 1.250 1.200 1.250 35,030 +0.05(+4.17%)
Jan 18, 2011 1.140 1.200 1.140 1.200 16,475 +0.10(+9.09%)
Jan 17, 2011 1.050 1.100 1.020 1.100 10,827 -0.03(-2.65%)
Jan 14, 2011 1.230 1.230 1.130 1.130 18,550 -0.08(-6.61%)
Jan 13, 2011 1.200 1.280 1.200 1.210 138,700 +0.06(+5.22%)
Jan 12, 2011 1.000 1.150 1.000 1.150 108,210 +0.15(+15.00%)
Jan 11, 2011 0.9000 1.000 0.9000 1.000 45,000 +0.11(+12.36%)
Jan 10, 2011 0.8800 0.8900 0.8800 0.8900 27,090 +0.00(+0.00%)
Jan 07, 2011 0.8900 0.8900 0.8500 0.8900 141,460 +0.00(+0.00%)
Jan 06, 2011 0.8900 0.8900 0.8800 0.8900 101,650 +0.05(+5.95%)
Jan 05, 2011 0.8400 0.8400 0.8400 0.8400 1,000 -0.04(-4.55%)
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.