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, 2011 1.240 1.240 1.240 1.240 0 +0.00(+0.00%)
Apr 28, 2011 1.240 1.250 1.240 1.240 34,200 +0.04(+3.33%)
Apr 27, 2011 1.200 1.200 1.200 1.200 11,500 -0.05(-4.00%)
Apr 26, 2011 1.250 1.250 1.250 1.250 470 +0.09(+7.76%)
Apr 25, 2011 1.160 1.160 1.160 0 +0.00(+0.00%)
Apr 21, 2011 1.180 1.180 1.160 1.160 8,500 +0.00(+0.00%)
Apr 20, 2011 1.160 1.160 1.160 1.160 14,900 +0.00(+0.00%)
Apr 19, 2011 1.160 1.160 1.160 1.160 3,000 -0.04(-3.33%)
Apr 18, 2011 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Apr 15, 2011 1.160 1.200 1.160 1.200 8,900 +0.05(+4.35%)
Apr 14, 2011 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Apr 13, 2011 1.160 1.160 1.150 1.150 9,000 +0.05(+4.55%)
Apr 12, 2011 1.190 1.190 1.100 1.100 9,048 -0.09(-7.56%)
Apr 11, 2011 1.190 1.190 1.190 1.190 300 +0.02(+1.71%)
Apr 08, 2011 1.170 1.170 1.170 1.170 5,000 -0.02(-1.68%)
Apr 07, 2011 1.240 1.240 1.160 1.190 16,300 -0.06(-4.80%)
Apr 06, 2011 1.200 1.250 1.170 1.250 2,100 -0.01(-0.79%)
Apr 05, 2011 1.260 1.260 1.260 1.260 1,000 +0.00(+0.00%)
Apr 04, 2011 1.260 1.260 1.260 1.260 1,300 +0.00(+0.00%)
Apr 01, 2011 1.230 1.270 1.220 1.260 12,500 +0.06(+5.00%)
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%)
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.