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 (%)
May 31, 2017 1.290 1.290 1.280 1.280 5,000 -0.01(-0.78%)
May 30, 2017 1.250 1.330 1.250 1.290 126,300 +0.04(+3.20%)
May 29, 2017 1.220 1.250 1.220 1.250 13,500 +0.03(+2.46%)
May 26, 2017 1.200 1.220 1.160 1.220 67,712 +0.01(+0.83%)
May 25, 2017 1.250 1.250 1.200 1.210 65,050 -0.03(-2.42%)
May 24, 2017 1.250 1.270 1.240 1.240 78,480 -0.05(-3.88%)
May 23, 2017 1.280 1.290 1.270 1.290 19,980 +0.00(+0.00%)
May 19, 2017 1.280 1.320 1.280 1.290 64,221 +0.00(+0.00%)
May 18, 2017 1.280 1.300 1.280 1.290 37,050 -0.04(-3.01%)
May 17, 2017 1.280 1.330 1.260 1.330 19,300 +0.07(+5.56%)
May 16, 2017 1.270 1.280 1.260 1.260 30,900 -0.02(-1.56%)
May 15, 2017 1.300 1.300 1.280 1.280 11,800 +0.01(+0.79%)
May 12, 2017 1.340 1.340 1.270 1.270 20,050 -0.04(-3.05%)
May 11, 2017 1.310 1.310 1.290 1.310 16,000 +0.00(+0.00%)
May 10, 2017 1.330 1.340 1.300 1.310 24,268 -0.01(-0.76%)
May 09, 2017 1.320 1.360 1.320 1.320 98,700 +0.03(+2.33%)
May 08, 2017 1.260 1.330 1.260 1.290 84,850 +0.00(+0.00%)
May 05, 2017 1.240 1.310 1.240 1.290 51,300 +0.06(+4.88%)
May 04, 2017 1.230 1.240 1.230 1.230 25,500 +0.00(+0.00%)
May 03, 2017 1.230 1.240 1.170 1.230 46,093 +0.00(+0.00%)
May 02, 2017 1.240 1.260 1.230 1.230 54,900 -0.01(-0.81%)
May 01, 2017 1.240 1.240 1.200 1.240 41,160 +0.09(+7.83%)
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%)
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.