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 28, 2017 1.260 1.300 1.150 1.150 1,102,770 -0.18(-13.53%)
Apr 27, 2017 1.330 1.330 1.310 1.330 25,600 +0.00(+0.00%)
Apr 26, 2017 1.360 1.380 1.330 1.330 14,675 -0.01(-0.75%)
Apr 25, 2017 1.300 1.360 1.300 1.340 57,250 -0.05(-3.60%)
Apr 24, 2017 1.300 1.390 1.300 1.390 93,808 +0.09(+6.92%)
Apr 21, 2017 1.320 1.320 1.290 1.300 39,600 +0.00(+0.00%)
Apr 20, 2017 1.300 1.320 1.300 1.300 68,700 +0.03(+2.36%)
Apr 19, 2017 1.290 1.350 1.250 1.270 57,110 -0.01(-0.78%)
Apr 18, 2017 1.270 1.290 1.260 1.280 38,000 -0.01(-0.78%)
Apr 17, 2017 1.280 1.290 1.280 1.290 10,565 +0.01(+0.78%)
Apr 13, 2017 1.280 1.280 1.270 1.280 9,300 +0.01(+0.79%)
Apr 12, 2017 1.280 1.280 1.250 1.270 36,292 +0.01(+0.79%)
Apr 11, 2017 1.300 1.310 1.260 1.260 48,450 +0.00(+0.00%)
Apr 10, 2017 1.270 1.290 1.260 1.260 13,360 -0.01(-0.79%)
Apr 07, 2017 1.310 1.320 1.270 1.270 26,400 +0.02(+1.60%)
Apr 06, 2017 1.300 1.390 1.250 1.250 69,500 -0.04(-3.10%)
Apr 05, 2017 1.280 1.320 1.280 1.290 75,330 +0.02(+1.57%)
Apr 04, 2017 1.270 1.270 1.260 1.270 21,500 +0.01(+0.79%)
Apr 03, 2017 1.250 1.260 1.230 1.260 22,500 +0.03(+2.44%)
Mar 31, 2017 1.240 1.250 1.230 1.230 23,700 -0.02(-1.60%)
Mar 30, 2017 1.240 1.250 1.240 1.250 12,615 -0.02(-1.57%)
Mar 29, 2017 1.270 1.270 1.250 1.270 15,400 +0.00(+0.00%)
Mar 28, 2017 1.260 1.270 1.260 1.270 48,900 +0.01(+0.79%)
Mar 27, 2017 1.250 1.260 1.210 1.260 39,412 +0.01(+0.80%)
Mar 24, 2017 1.300 1.300 1.250 1.250 13,950 -0.04(-3.10%)
Mar 23, 2017 1.270 1.290 1.240 1.290 51,960 +0.02(+1.57%)
Mar 22, 2017 1.300 1.300 1.270 1.270 6,300 +0.00(+0.00%)
Mar 21, 2017 1.260 1.330 1.260 1.270 46,400 +0.01(+0.79%)
Mar 20, 2017 1.260 1.320 1.260 1.260 59,400 -0.01(-0.79%)
Mar 17, 2017 1.320 1.320 1.260 1.270 29,000 -0.05(-3.79%)
Mar 16, 2017 1.300 1.320 1.280 1.320 110,600 +0.05(+3.94%)
Mar 15, 2017 1.280 1.280 1.260 1.270 8,600 +0.00(+0.00%)
Mar 14, 2017 1.290 1.290 1.270 1.270 13,649 -0.02(-1.55%)
Mar 13, 2017 1.240 1.290 1.240 1.290 41,865 +0.06(+4.88%)
Mar 10, 2017 1.240 1.310 1.230 1.230 77,950 -0.01(-0.81%)
Mar 09, 2017 1.300 1.300 1.210 1.240 64,420 -0.09(-6.77%)
Mar 08, 2017 1.300 1.340 1.260 1.330 39,520 +0.06(+4.72%)
Mar 07, 2017 1.250 1.320 1.250 1.270 78,800 +0.01(+0.79%)
Mar 06, 2017 1.250 1.270 1.200 1.260 48,500 -0.02(-1.56%)
Mar 03, 2017 1.370 1.370 1.240 1.280 70,650 -0.09(-6.57%)
Mar 02, 2017 1.220 1.460 1.220 1.370 356,864 +0.16(+13.22%)
Mar 01, 2017 1.230 1.260 1.210 1.210 60,420 -0.02(-1.63%)
Feb 28, 2017 1.150 1.240 1.150 1.230 57,850 +0.11(+9.82%)
Feb 27, 2017 1.240 1.240 1.120 1.120 90,695 -0.12(-9.68%)
Feb 24, 2017 1.210 1.240 1.210 1.240 18,600 +0.01(+0.81%)
Feb 23, 2017 1.230 1.240 1.220 1.230 7,085 +0.03(+2.50%)
Feb 22, 2017 1.250 1.280 1.200 1.200 12,271 -0.04(-3.23%)
Feb 21, 2017 1.240 1.280 1.240 1.240 35,412 +0.04(+3.33%)
Feb 17, 2017 1.200 1.200 1.200 0 +0.02(+1.69%)
Feb 16, 2017 1.200 1.200 1.180 1.180 27,500 -0.01(-0.84%)
Feb 15, 2017 1.200 1.200 1.190 1.190 59,780 -0.05(-4.03%)
Feb 14, 2017 1.240 1.240 1.240 1.240 4,100 +0.01(+0.81%)
Feb 13, 2017 1.240 1.250 1.230 1.230 8,600 +0.00(+0.00%)
Feb 10, 2017 1.220 1.250 1.220 1.230 17,425 -0.01(-0.81%)
Feb 09, 2017 1.220 1.240 1.210 1.240 17,085 -0.01(-0.80%)
Feb 08, 2017 1.260 1.280 1.210 1.250 94,090 -0.02(-1.57%)
Feb 07, 2017 1.270 1.280 1.260 1.270 17,200 -0.01(-0.78%)
Feb 06, 2017 1.260 1.300 1.260 1.280 17,500 +0.04(+3.23%)
Feb 03, 2017 1.250 1.250 1.240 1.240 38,100 +0.00(+0.00%)
Feb 02, 2017 1.260 1.260 1.220 1.240 15,875 -0.04(-3.13%)
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.