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 (%)
Dec 31, 2013 1.730 1.730 1.730 0 -0.01(-0.57%)
Dec 30, 2013 1.750 1.750 1.670 1.740 40,230 -0.01(-0.57%)
Dec 27, 2013 1.760 1.800 1.710 1.750 48,250 -0.10(-5.41%)
Dec 24, 2013 1.850 1.850 1.850 0 +0.00(+0.00%)
Dec 23, 2013 1.700 1.850 1.640 1.850 53,920 +0.10(+5.71%)
Dec 20, 2013 1.750 1.750 1.610 1.750 23,870 +0.05(+2.94%)
Dec 19, 2013 1.890 1.900 1.700 1.700 37,520 -0.10(-5.56%)
Dec 18, 2013 1.790 1.970 1.750 1.800 97,385 +0.05(+2.86%)
Dec 17, 2013 1.750 1.800 1.730 1.750 34,200 -0.03(-1.69%)
Dec 16, 2013 1.780 1.780 1.780 1.780 2,200 -0.07(-3.78%)
Dec 13, 2013 1.780 1.850 1.720 1.850 5,700 +0.00(+0.00%)
Dec 12, 2013 1.840 1.850 1.840 1.850 2,000 +0.06(+3.35%)
Dec 10, 2013 1.790 1.790 1.790 1.790 0 +0.02(+1.13%)
Dec 09, 2013 1.790 1.790 1.770 1.770 13,820 +0.06(+3.51%)
Dec 06, 2013 1.800 1.800 1.710 1.710 37,285 -0.11(-6.04%)
Dec 05, 2013 1.800 1.820 1.800 1.820 15,000 +0.04(+2.25%)
Dec 04, 2013 1.780 1.780 1.750 1.780 28,800 -0.02(-1.11%)
Dec 03, 2013 1.840 1.840 1.790 1.800 81,550 -0.03(-1.64%)
Dec 02, 2013 1.900 1.900 1.810 1.830 66,400 -0.07(-3.68%)
Nov 29, 2013 1.830 1.900 1.820 1.900 21,860 +0.00(+0.00%)
Nov 28, 2013 1.910 1.910 1.850 1.900 8,300 +0.05(+2.70%)
Nov 27, 2013 1.850 1.970 1.850 1.850 50,429 +0.05(+2.78%)
Nov 26, 2013 1.800 1.800 1.740 1.800 25,300 +0.07(+4.05%)
Nov 25, 2013 1.980 1.980 1.730 1.730 383,900 -0.21(-10.82%)
Nov 22, 2013 1.750 1.940 1.750 1.940 193,459 +0.24(+14.12%)
Nov 21, 2013 1.670 1.790 1.670 1.700 80,150 +0.04(+2.41%)
Nov 20, 2013 1.640 1.660 1.640 1.660 8,800 +0.06(+3.75%)
Nov 19, 2013 1.600 1.600 1.550 1.600 34,600 -0.05(-3.03%)
Nov 18, 2013 1.630 1.650 1.630 1.650 8,700 +0.00(+0.00%)
Nov 15, 2013 1.680 1.680 1.600 1.650 15,550 +0.02(+1.23%)
Nov 14, 2013 1.690 1.690 1.630 1.630 5,000 +0.00(+0.00%)
Nov 12, 2013 1.650 1.650 1.630 1.630 10,100 -0.07(-4.12%)
Nov 11, 2013 1.700 1.700 1.690 1.700 11,500 +0.05(+3.03%)
Nov 08, 2013 1.700 1.700 1.650 1.650 11,470 +0.00(+0.00%)
Nov 06, 2013 1.650 1.650 1.650 0 -0.05(-2.94%)
Nov 05, 2013 1.650 1.700 1.650 1.700 11,200 +0.05(+3.03%)
Nov 04, 2013 1.750 1.750 1.650 1.650 32,600 -0.10(-5.71%)
Nov 01, 2013 1.500 1.750 1.500 1.750 252,350 +0.16(+10.06%)
Oct 30, 2013 1.590 1.590 1.590 0 +0.09(+6.00%)
Oct 29, 2013 1.590 1.590 1.450 1.500 56,000 -0.09(-5.66%)
Oct 28, 2013 1.640 1.640 1.480 1.590 55,001 -0.06(-3.64%)
Oct 25, 2013 1.650 1.670 1.570 1.650 15,100 +0.00(+0.00%)
Oct 24, 2013 1.680 1.680 1.650 1.650 20,300 +0.04(+2.48%)
Oct 23, 2013 1.720 1.720 1.600 1.610 23,310 -0.12(-6.94%)
Oct 22, 2013 1.730 1.730 1.720 1.730 68,735 +0.03(+1.76%)
Oct 21, 2013 1.700 1.790 1.630 1.700 88,370 +0.05(+3.03%)
Oct 18, 2013 1.650 1.650 1.650 1.650 5,000 +0.05(+3.12%)
Oct 17, 2013 1.640 1.640 1.530 1.600 108,500 +0.00(+0.00%)
Oct 16, 2013 1.690 1.700 1.420 1.600 143,465 +0.02(+1.27%)
Oct 15, 2013 1.500 1.590 1.490 1.580 119,600 +0.09(+6.04%)
Oct 11, 2013 1.490 1.490 1.490 0 +0.09(+6.43%)
Oct 10, 2013 1.390 1.400 1.390 1.400 13,230 +0.00(+0.00%)
Oct 09, 2013 1.360 1.400 1.350 1.400 19,600 +0.00(+0.00%)
Oct 08, 2013 1.340 1.400 1.340 1.400 11,400 +0.00(+0.00%)
Oct 07, 2013 1.400 1.400 1.360 1.400 31,400 +0.02(+1.45%)
Oct 04, 2013 1.400 1.440 1.380 1.380 58,150 -0.02(-1.43%)
Oct 03, 2013 1.370 1.400 1.350 1.400 19,400 +0.00(+0.00%)
Oct 02, 2013 1.360 1.400 1.360 1.400 28,100 +0.04(+2.94%)
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.