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 30, 2015 1.200 1.240 1.200 1.240 1,300 -0.01(-0.80%)
Apr 29, 2015 1.300 1.300 1.240 1.250 9,200 -0.05(-3.85%)
Apr 28, 2015 1.310 1.320 1.250 1.300 11,800 -0.03(-2.26%)
Apr 27, 2015 1.300 1.330 1.300 1.330 2,000 +0.08(+6.40%)
Apr 24, 2015 1.280 1.280 1.250 1.250 4,000 -0.02(-1.57%)
Apr 22, 2015 1.270 1.270 1.270 0 -0.03(-2.31%)
Apr 21, 2015 1.330 1.370 1.300 1.300 76,400 -0.07(-5.11%)
Apr 20, 2015 1.350 1.420 1.350 1.370 26,000 +0.02(+1.48%)
Apr 17, 2015 1.360 1.360 1.350 1.350 19,302 -0.08(-5.59%)
Apr 16, 2015 1.390 1.440 1.360 1.430 24,650 +0.07(+5.15%)
Apr 15, 2015 1.300 1.400 1.300 1.360 24,492 +0.06(+4.62%)
Apr 14, 2015 1.300 1.300 1.280 1.300 15,680 +0.01(+0.78%)
Apr 13, 2015 1.270 1.290 1.270 1.290 3,200 -0.01(-0.77%)
Apr 10, 2015 1.250 1.300 1.250 1.300 22,672 +0.02(+1.56%)
Apr 09, 2015 1.250 1.280 1.240 1.280 26,500 +0.07(+5.79%)
Apr 08, 2015 1.120 1.250 1.120 1.210 56,100 +0.11(+10.00%)
Apr 07, 2015 1.170 1.180 1.070 1.100 3,900 -0.08(-6.78%)
Apr 06, 2015 1.120 1.180 1.060 1.180 10,040 +0.04(+3.51%)
Apr 02, 2015 1.140 1.140 1.140 0 +0.19(+20.00%)
Apr 01, 2015 0.9500 0.9500 0.9500 0.9500 1,000 -0.02(-2.06%)
Mar 31, 2015 0.9800 0.9800 0.9000 0.9700 24,520 +0.04(+4.30%)
Mar 30, 2015 0.9700 0.9700 0.9300 0.9300 24,100 +0.00(+0.00%)
Mar 27, 2015 0.9200 0.9300 0.9100 0.9300 10,500 +0.02(+2.20%)
Mar 26, 2015 0.9100 0.9100 0.9100 0.9100 5,000 -0.03(-3.19%)
Mar 23, 2015 0.9400 0.9400 0.9400 0 +0.02(+2.17%)
Mar 20, 2015 0.9400 1.000 0.9200 0.9200 5,881 -0.02(-2.13%)
Mar 19, 2015 0.9300 0.9400 0.9300 0.9400 13,379 +0.03(+3.30%)
Mar 18, 2015 0.9200 0.9200 0.9100 0.9100 13,190 +0.01(+1.11%)
Mar 17, 2015 0.9000 0.9300 0.9000 0.9000 31,922 +0.00(+0.00%)
Mar 16, 2015 0.9500 1.000 0.8700 0.9000 46,300 -0.05(-5.26%)
Mar 13, 2015 0.9500 0.9500 0.9400 0.9500 14,345 +0.01(+1.06%)
Mar 12, 2015 0.9900 1.000 0.9200 0.9400 8,000 -0.02(-2.08%)
Mar 11, 2015 0.9600 0.9600 0.9300 0.9600 29,900 -0.01(-1.03%)
Mar 10, 2015 1.000 1.020 0.9700 0.9700 5,199 -0.03(-3.00%)
Mar 09, 2015 1.000 1.000 1.000 1.000 6,200 +0.04(+4.17%)
Mar 06, 2015 0.9600 0.9600 0.9600 0.9600 1,000 +0.02(+2.13%)
Mar 05, 2015 1.020 1.020 0.9300 0.9400 53,501 -0.07(-6.93%)
Mar 04, 2015 1.020 1.020 1.000 1.010 15,772 +0.03(+3.06%)
Mar 03, 2015 1.030 1.050 0.9800 0.9800 56,165 -0.06(-5.77%)
Mar 02, 2015 1.050 1.050 1.020 1.040 17,452 -0.01(-0.95%)
Feb 27, 2015 1.050 1.050 1.000 1.050 39,660 +0.00(+0.00%)
Feb 26, 2015 1.090 1.100 1.050 1.050 79,000 -0.05(-4.55%)
Feb 25, 2015 1.130 1.130 1.050 1.100 40,595 -0.02(-1.79%)
Feb 24, 2015 1.100 1.150 1.080 1.120 60,694 +0.06(+5.66%)
Feb 23, 2015 1.100 1.100 1.060 1.060 14,450 -0.02(-1.85%)
Feb 20, 2015 1.090 1.100 1.080 1.080 33,785 +0.04(+3.85%)
Feb 19, 2015 1.080 1.090 1.040 1.040 15,130 +0.01(+0.97%)
Feb 18, 2015 1.100 1.100 1.010 1.030 21,805 -0.06(-5.50%)
Feb 17, 2015 1.100 1.100 1.090 1.090 18,078 -0.01(-0.91%)
Feb 13, 2015 1.100 1.100 1.100 0 +0.00(+0.00%)
Feb 12, 2015 1.150 1.150 1.040 1.100 41,023 -0.05(-4.35%)
Feb 11, 2015 1.130 1.150 1.130 1.150 27,595 +0.03(+2.68%)
Feb 10, 2015 1.110 1.170 1.110 1.120 86,840 +0.02(+1.82%)
Feb 09, 2015 1.100 1.100 1.100 1.100 7,600 -0.02(-1.79%)
Feb 06, 2015 1.120 1.120 1.080 1.120 26,900 +0.04(+3.70%)
Feb 05, 2015 1.050 1.100 1.020 1.080 59,448 -0.02(-1.82%)
Feb 04, 2015 1.100 1.100 1.050 1.100 5,200 +0.01(+0.92%)
Feb 03, 2015 1.090 1.090 1.090 1.090 3,425 +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.