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 (%)
Mar 31, 2016 1.270 1.270 1.270 0 -0.02(-1.55%)
Mar 30, 2016 1.270 1.290 1.220 1.290 21,100 +0.01(+0.78%)
Mar 29, 2016 1.240 1.280 1.240 1.280 11,300 +0.04(+3.23%)
Mar 28, 2016 1.260 1.270 1.240 1.240 6,300 -0.02(-1.59%)
Mar 24, 2016 1.260 1.260 1.260 0 +0.01(+0.80%)
Mar 23, 2016 1.250 1.250 1.250 1.250 5,000 -0.02(-1.57%)
Mar 22, 2016 1.250 1.270 1.250 1.270 18,320 +0.02(+1.60%)
Mar 21, 2016 1.250 1.270 1.250 1.250 25,450 +0.02(+1.63%)
Mar 18, 2016 1.230 1.250 1.220 1.230 35,500 +0.01(+0.82%)
Mar 17, 2016 1.220 1.250 1.220 1.220 32,700 +0.01(+0.83%)
Mar 16, 2016 1.210 1.210 1.210 1.210 4,025 +0.00(+0.00%)
Mar 15, 2016 1.160 1.210 1.160 1.210 6,200 +0.01(+0.83%)
Mar 14, 2016 1.210 1.240 1.200 1.200 20,520 -0.06(-4.76%)
Mar 11, 2016 1.240 1.260 1.220 1.260 56,700 +0.01(+0.80%)
Mar 10, 2016 1.160 1.250 1.160 1.250 143,736 +0.09(+7.76%)
Mar 09, 2016 1.110 1.160 1.110 1.160 11,200 +0.04(+3.57%)
Mar 08, 2016 1.160 1.160 1.120 1.120 19,740 -0.05(-4.27%)
Mar 07, 2016 1.120 1.200 1.090 1.170 213,480 +0.07(+6.36%)
Mar 04, 2016 1.190 1.190 1.100 1.100 54,215 -0.09(-7.56%)
Mar 03, 2016 1.200 1.200 1.170 1.190 15,550 -0.03(-2.46%)
Mar 02, 2016 1.180 1.220 1.170 1.220 775 +0.00(+0.00%)
Mar 01, 2016 1.210 1.240 1.170 1.220 40,300 +0.03(+2.52%)
Feb 29, 2016 1.220 1.220 1.160 1.190 34,550 -0.05(-4.03%)
Feb 26, 2016 1.140 1.250 1.140 1.240 34,052 +0.08(+6.90%)
Feb 25, 2016 1.130 1.160 1.130 1.160 15,200 +0.02(+1.75%)
Feb 24, 2016 1.150 1.190 1.140 1.140 11,700 +0.01(+0.88%)
Feb 22, 2016 1.130 1.130 1.130 0 +0.00(+0.00%)
Feb 19, 2016 1.050 1.130 1.050 1.130 36,178 +0.05(+4.63%)
Feb 18, 2016 1.060 1.090 1.060 1.080 2,950 -0.01(-0.92%)
Feb 16, 2016 1.090 1.090 1.090 0 +0.02(+1.87%)
Feb 12, 2016 1.070 1.070 1.070 0 -0.02(-1.83%)
Feb 11, 2016 1.030 1.130 1.010 1.090 16,540 +0.08(+7.92%)
Feb 10, 2016 1.010 1.020 1.010 1.010 16,500 +0.00(+0.00%)
Feb 09, 2016 1.030 1.050 1.010 1.010 13,200 -0.02(-1.94%)
Feb 08, 2016 1.040 1.040 1.030 1.030 20,900 -0.05(-4.63%)
Feb 05, 2016 1.080 1.100 1.060 1.080 33,174 +0.00(+0.00%)
Feb 04, 2016 1.080 1.080 1.080 1.080 1,000 +0.00(+0.00%)
Feb 03, 2016 1.050 1.080 1.050 1.080 26,100 +0.02(+1.89%)
Feb 02, 2016 1.070 1.070 1.010 1.060 43,200 +0.02(+1.92%)
Feb 01, 2016 1.070 1.070 1.040 1.040 40,450 -0.05(-4.59%)
Jan 29, 2016 1.090 1.090 1.090 1.090 3,000 +0.00(+0.00%)
Jan 28, 2016 1.060 1.100 1.050 1.090 22,666 +0.02(+1.87%)
Jan 27, 2016 1.100 1.100 1.070 1.070 10,371 -0.05(-4.46%)
Jan 26, 2016 1.120 1.120 1.120 1.120 1,500 +0.03(+2.75%)
Jan 25, 2016 1.070 1.150 1.070 1.090 14,877 -0.03(-2.68%)
Jan 22, 2016 1.120 1.120 1.070 1.120 5,655 +0.04(+3.70%)
Jan 21, 2016 1.070 1.100 1.070 1.080 12,240 -0.02(-1.82%)
Jan 20, 2016 1.150 1.150 1.080 1.100 22,307 -0.05(-4.35%)
Jan 19, 2016 1.150 1.150 1.150 1.150 1,000 -0.03(-2.54%)
Jan 15, 2016 1.180 1.180 1.180 0 +0.00(+0.00%)
Jan 14, 2016 1.180 1.180 1.180 1.180 2,600 +0.03(+2.61%)
Jan 13, 2016 1.180 1.240 1.150 1.150 52,766 -0.06(-4.96%)
Jan 12, 2016 1.240 1.270 1.210 1.210 20,100 +0.00(+0.00%)
Jan 11, 2016 1.260 1.270 1.200 1.210 50,840 -0.03(-2.42%)
Jan 08, 2016 1.270 1.280 1.230 1.240 28,300 +0.02(+1.64%)
Jan 07, 2016 1.230 1.290 1.220 1.220 48,910 -0.01(-0.81%)
Jan 06, 2016 1.260 1.260 1.230 1.230 41,050 -0.03(-2.38%)
Jan 05, 2016 1.290 1.310 1.260 1.260 67,845 -0.02(-1.56%)
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.