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, 2021 0.5300 0.5700 0.5300 0.5700 11,354 +0.04(+7.55%)
May 28, 2021 0.5300 0.5300 0.5300 0.5300 3,776 +0.00(+0.00%)
May 27, 2021 0.5300 0.5300 0.5300 0.5300 20,544 +0.00(+0.00%)
May 26, 2021 0.5200 0.5300 0.5200 0.5300 9,459 +0.02(+3.92%)
May 25, 2021 0.5100 0.5100 0.5100 0.5100 1,292 +0.01(+2.00%)
May 21, 2021 0.5000 0.5000 0.5000 0 +0.01(+1.01%)
May 20, 2021 0.4950 0.4950 0.4950 0.4950 1,213 -0.01(-1.00%)
May 19, 2021 0.5000 0.5000 0.5000 0.5000 4,691 +0.00(+0.00%)
May 18, 2021 0.5000 0.5000 0.5000 0.5000 10,453 +0.00(+0.00%)
May 17, 2021 0.4700 0.5000 0.4700 0.5000 15,005 +0.03(+6.38%)
May 14, 2021 0.4900 0.4900 0.4700 0.4700 27,715 -0.01(-2.08%)
May 13, 2021 0.5200 0.5200 0.4800 0.4800 25,198 -0.04(-7.69%)
May 12, 2021 0.5200 0.5200 0.5200 0.5200 1,501 +0.00(+0.00%)
May 11, 2021 0.5400 0.5400 0.5000 0.5200 124,993 -0.03(-5.45%)
May 10, 2021 0.5400 0.5500 0.5400 0.5500 9,583 +0.01(+1.85%)
May 07, 2021 0.5400 0.5400 0.5400 0.5400 627 -0.01(-1.82%)
May 06, 2021 0.5400 0.5500 0.5400 0.5500 4,819 +0.01(+1.85%)
May 05, 2021 0.5600 0.5600 0.5400 0.5400 18,347 -0.02(-3.57%)
May 04, 2021 0.5700 0.5700 0.5500 0.5600 11,526 -0.01(-1.75%)
May 03, 2021 0.5800 0.5800 0.5700 0.5700 5,815 +0.00(+0.00%)
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%)
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.