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, 2021 0.6000 0.6000 0.5600 0.5700 28,261 -0.03(-5.00%)
Apr 29, 2021 0.6100 0.6100 0.6000 0.6000 2,522 +0.00(+0.00%)
Apr 28, 2021 0.6000 0.6000 0.6000 0.6000 800 +0.02(+3.45%)
Apr 27, 2021 0.6100 0.6100 0.5800 0.5800 9,567 -0.02(-3.33%)
Apr 26, 2021 0.6000 0.6000 0.6000 0.6000 27,623 +0.00(+0.00%)
Apr 23, 2021 0.5900 0.6000 0.5800 0.6000 53,744 +0.02(+3.45%)
Apr 22, 2021 0.5600 0.5800 0.5600 0.5800 17,597 +0.01(+1.75%)
Apr 21, 2021 0.5900 0.5900 0.5700 0.5700 24,836 -0.02(-3.39%)
Apr 20, 2021 0.6000 0.6000 0.5800 0.5900 11,477 -0.01(-1.67%)
Apr 19, 2021 0.6000 0.6200 0.5900 0.6000 24,978 +0.01(+1.69%)
Apr 16, 2021 0.5800 0.5900 0.5700 0.5900 10,626 +0.02(+3.51%)
Apr 15, 2021 0.6000 0.6000 0.5700 0.5700 134,960 -0.01(-1.72%)
Apr 14, 2021 0.5900 0.5900 0.5800 0.5800 3,588 -0.01(-1.69%)
Apr 13, 2021 0.6000 0.6000 0.5900 0.5900 2,548 +0.00(+0.00%)
Apr 12, 2021 0.5700 0.5900 0.5700 0.5900 14,925 +0.01(+1.72%)
Apr 09, 2021 0.6000 0.6000 0.5800 0.5800 11,928 -0.02(-3.33%)
Apr 08, 2021 0.6200 0.6300 0.5900 0.6000 34,001 -0.01(-1.64%)
Apr 07, 2021 0.6000 0.6400 0.5700 0.6100 107,608 +0.02(+3.39%)
Apr 06, 2021 0.6400 0.6400 0.5900 0.5900 26,582 -0.05(-7.81%)
Apr 05, 2021 0.6300 0.6400 0.6000 0.6400 19,316 +0.01(+1.59%)
Apr 01, 2021 0.6300 0.6300 0.6300 0 +0.01(+1.61%)
Mar 31, 2021 0.6400 0.6400 0.6100 0.6200 18,033 -0.02(-3.13%)
Mar 30, 2021 0.6500 0.6500 0.6400 0.6400 2,234 -0.01(-1.54%)
Mar 29, 2021 0.6400 0.7000 0.6100 0.6500 50,919 +0.01(+1.56%)
Mar 26, 2021 0.6500 0.6500 0.6400 0.6400 7,005 -0.01(-1.54%)
Mar 25, 2021 0.6300 0.6500 0.5900 0.6500 35,502 +0.02(+3.17%)
Mar 24, 2021 0.6300 0.6300 0.6250 0.6300 4,592 +0.01(+1.61%)
Mar 23, 2021 0.6600 0.6600 0.5900 0.6200 59,901 -0.04(-6.06%)
Mar 22, 2021 0.6600 0.6700 0.6600 0.6600 30,826 +0.00(+0.00%)
Mar 19, 2021 0.6700 0.6700 0.6600 0.6600 8,633 +0.00(+0.00%)
Mar 18, 2021 0.6500 0.6600 0.6400 0.6600 117,723 +0.02(+3.13%)
Mar 17, 2021 0.6400 0.6600 0.6300 0.6400 28,650 -0.01(-1.54%)
Mar 16, 2021 0.6300 0.6500 0.6200 0.6500 44,299 +0.01(+1.56%)
Mar 15, 2021 0.6500 0.6500 0.6400 0.6400 9,469 +0.00(+0.00%)
Mar 12, 2021 0.6500 0.6500 0.6300 0.6400 13,643 +0.00(+0.00%)
Mar 11, 2021 0.6500 0.6500 0.6200 0.6400 26,716 +0.00(+0.00%)
Mar 10, 2021 0.6500 0.6600 0.6300 0.6400 13,414 -0.02(-3.03%)
Mar 09, 2021 0.6800 0.6800 0.6300 0.6600 50,840 +0.01(+1.54%)
Mar 08, 2021 0.6500 0.6500 0.6400 0.6500 61,706 +0.00(+0.00%)
Mar 05, 2021 0.6300 0.6500 0.6000 0.6500 82,320 +0.03(+4.84%)
Mar 04, 2021 0.6400 0.6500 0.6200 0.6200 18,059 -0.03(-4.62%)
Mar 03, 2021 0.6500 0.6500 0.6100 0.6500 108,859 +0.00(+0.00%)
Mar 02, 2021 0.6600 0.6600 0.6300 0.6500 73,847 +0.00(+0.00%)
Mar 01, 2021 0.6500 0.6700 0.6300 0.6500 40,270 +0.03(+4.84%)
Feb 26, 2021 0.6900 0.7000 0.6100 0.6200 169,253 -0.07(-10.14%)
Feb 25, 2021 0.6100 0.7000 0.6100 0.6900 216,874 +0.05(+7.81%)
Feb 24, 2021 0.6200 0.6700 0.6200 0.6400 108,995 +0.03(+4.92%)
Feb 23, 2021 0.6400 0.6400 0.5900 0.6100 24,910 -0.03(-4.69%)
Feb 22, 2021 0.6600 0.6600 0.6100 0.6400 47,752 +0.00(+0.00%)
Feb 19, 2021 0.6200 0.6400 0.6100 0.6400 23,345 +0.04(+6.67%)
Feb 18, 2021 0.6600 0.6600 0.6000 0.6000 51,878 -0.05(-7.69%)
Feb 17, 2021 0.6600 0.6700 0.6300 0.6500 48,017 +0.00(+0.00%)
Feb 16, 2021 0.6900 0.6900 0.6400 0.6500 81,897 -0.02(-2.99%)
Feb 12, 2021 0.6700 0.6700 0.6700 0 +0.06(+9.84%)
Feb 11, 2021 0.6500 0.6500 0.6000 0.6100 34,183 -0.03(-4.69%)
Feb 10, 2021 0.6400 0.6500 0.6000 0.6400 69,809 +0.00(+0.00%)
Feb 09, 2021 0.6600 0.6600 0.6200 0.6400 68,464 -0.01(-1.54%)
Feb 08, 2021 0.5800 0.7000 0.5800 0.6500 364,219 +0.07(+12.07%)
Feb 05, 2021 0.5800 0.6000 0.5700 0.5800 53,709 -0.01(-1.69%)
Feb 04, 2021 0.5900 0.5900 0.5800 0.5900 22,878 +0.03(+5.36%)
Feb 03, 2021 0.5200 0.5700 0.5200 0.5600 41,722 +0.04(+7.69%)
Feb 02, 2021 0.5200 0.5200 0.5100 0.5200 30,999 +0.01(+1.96%)
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.