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 29, 2017 1.480 1.480 1.480 0 +0.10(+7.25%)
Dec 28, 2017 1.340 1.410 1.340 1.380 24,985 +0.04(+2.99%)
Dec 27, 2017 1.460 1.460 1.340 1.340 65,779 -0.04(-2.90%)
Dec 22, 2017 1.350 1.380 1.340 1.380 61,258 +0.01(+0.73%)
Dec 21, 2017 1.280 1.370 1.260 1.370 58,600 +0.08(+6.20%)
Dec 20, 2017 1.360 1.390 1.250 1.290 134,325 -0.07(-5.15%)
Dec 19, 2017 1.360 1.380 1.330 1.360 54,700 -0.03(-2.16%)
Dec 18, 2017 1.390 1.400 1.330 1.390 72,000 -0.01(-0.71%)
Dec 15, 2017 1.400 1.430 1.380 1.400 19,800 +0.00(+0.00%)
Dec 14, 2017 1.380 1.470 1.380 1.400 46,200 +0.05(+3.70%)
Dec 13, 2017 1.390 1.400 1.350 1.350 87,000 -0.03(-2.17%)
Dec 12, 2017 1.410 1.410 1.380 1.380 28,515 -0.02(-1.43%)
Dec 11, 2017 1.450 1.480 1.400 1.400 59,350 -0.04(-2.78%)
Dec 08, 2017 1.470 1.470 1.440 1.440 10,900 +0.01(+0.70%)
Dec 07, 2017 1.460 1.460 1.420 1.430 18,750 -0.05(-3.38%)
Dec 06, 2017 1.470 1.480 1.470 1.480 31,271 +0.02(+1.37%)
Dec 05, 2017 1.450 1.520 1.450 1.460 33,174 +0.01(+0.69%)
Dec 04, 2017 1.520 1.530 1.450 1.450 52,444 -0.06(-3.97%)
Dec 01, 2017 1.580 1.580 1.500 1.510 17,340 -0.09(-5.63%)
Nov 30, 2017 1.460 1.600 1.440 1.600 162,178 +0.09(+5.96%)
Nov 29, 2017 1.470 1.520 1.430 1.510 24,795 +0.06(+4.14%)
Nov 28, 2017 1.470 1.480 1.440 1.450 18,280 -0.04(-2.68%)
Nov 27, 2017 1.510 1.510 1.490 1.490 14,200 +0.00(+0.00%)
Nov 24, 2017 1.500 1.520 1.490 1.490 28,100 -0.01(-0.67%)
Nov 23, 2017 1.490 1.500 1.490 1.500 9,800 +0.02(+1.35%)
Nov 22, 2017 1.500 1.500 1.450 1.480 35,700 +0.03(+2.07%)
Nov 21, 2017 1.550 1.550 1.450 1.450 25,900 -0.06(-3.97%)
Nov 20, 2017 1.510 1.520 1.490 1.510 19,730 +0.04(+2.72%)
Nov 17, 2017 1.510 1.520 1.470 1.470 27,800 -0.02(-1.34%)
Nov 16, 2017 1.500 1.520 1.470 1.490 71,556 +0.03(+2.05%)
Nov 15, 2017 1.520 1.520 1.460 1.460 57,500 -0.06(-3.95%)
Nov 14, 2017 1.520 1.530 1.510 1.520 23,963 +0.01(+0.66%)
Nov 13, 2017 1.580 1.580 1.510 1.510 77,300 -0.06(-3.82%)
Nov 10, 2017 1.560 1.580 1.510 1.570 39,775 +0.02(+1.29%)
Nov 09, 2017 1.550 1.550 1.550 1.550 32,650 +0.01(+0.65%)
Nov 08, 2017 1.580 1.580 1.510 1.540 48,974 -0.01(-0.65%)
Nov 07, 2017 1.580 1.590 1.530 1.550 107,700 -0.04(-2.52%)
Nov 06, 2017 1.600 1.600 1.580 1.590 18,760 +0.01(+0.63%)
Nov 03, 2017 1.600 1.600 1.550 1.580 70,858 -0.05(-3.07%)
Nov 02, 2017 1.600 1.630 1.600 1.630 145,030 +0.03(+1.87%)
Nov 01, 2017 1.660 1.660 1.590 1.600 81,690 -0.05(-3.03%)
Oct 31, 2017 1.630 1.650 1.580 1.650 150,128 +0.05(+3.12%)
Oct 30, 2017 1.640 1.640 1.600 1.600 76,960 -0.02(-1.23%)
Oct 27, 2017 1.610 1.660 1.610 1.620 80,853 +0.03(+1.89%)
Oct 26, 2017 1.640 1.640 1.590 1.590 26,000 -0.06(-3.64%)
Oct 25, 2017 1.590 1.650 1.590 1.650 51,550 +0.07(+4.43%)
Oct 24, 2017 1.590 1.640 1.580 1.580 54,500 -0.01(-0.63%)
Oct 23, 2017 1.600 1.600 1.590 1.590 24,350 +0.00(+0.00%)
Oct 20, 2017 1.610 1.620 1.590 1.590 7,650 +0.00(+0.00%)
Oct 19, 2017 1.610 1.640 1.590 1.590 44,820 -0.01(-0.63%)
Oct 18, 2017 1.590 1.600 1.570 1.600 26,200 +0.02(+1.27%)
Oct 17, 2017 1.610 1.610 1.560 1.580 162,824 -0.02(-1.25%)
Oct 16, 2017 1.640 1.640 1.590 1.600 161,500 -0.04(-2.44%)
Oct 13, 2017 1.630 1.670 1.600 1.640 47,915 +0.03(+1.86%)
Oct 12, 2017 1.670 1.700 1.600 1.610 116,662 -0.07(-4.17%)
Oct 11, 2017 1.620 1.680 1.620 1.680 233,040 +0.06(+3.70%)
Oct 10, 2017 1.670 1.670 1.600 1.620 61,540 -0.03(-1.82%)
Oct 06, 2017 1.590 1.650 1.590 1.650 46,815 +0.05(+3.12%)
Oct 05, 2017 1.590 1.610 1.580 1.600 17,300 +0.00(+0.00%)
Oct 04, 2017 1.610 1.610 1.590 1.600 16,100 +0.00(+0.00%)
Oct 03, 2017 1.630 1.630 1.600 1.600 61,400 -0.03(-1.84%)
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.