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, 2019 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Dec 30, 2019 0.3900 0.4200 0.3900 0.4000 101,800 +0.02(+5.26%)
Dec 27, 2019 0.3900 0.3900 0.3800 0.3800 46,000 +0.00(+0.00%)
Dec 24, 2019 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Dec 23, 2019 0.4050 0.4050 0.3900 0.3900 92,000 -0.02(-3.70%)
Dec 20, 2019 0.4100 0.4100 0.4050 0.4050 10,000 +0.01(+1.25%)
Dec 19, 2019 0.4100 0.4150 0.4000 0.4000 63,500 -0.03(-6.98%)
Dec 18, 2019 0.4150 0.4800 0.4150 0.4300 61,600 +0.03(+7.50%)
Dec 17, 2019 0.3700 0.4000 0.3700 0.4000 86,800 +0.02(+5.26%)
Dec 16, 2019 0.3900 0.3900 0.3800 0.3800 72,000 -0.01(-2.56%)
Dec 13, 2019 0.4000 0.4000 0.3850 0.3900 226,068 -0.01(-2.50%)
Dec 12, 2019 0.4000 0.4000 0.4000 0.4000 51,385 +0.00(+0.00%)
Dec 11, 2019 0.4080 0.4080 0.4000 0.4000 31,000 -0.01(-1.23%)
Dec 10, 2019 0.4000 0.4050 0.4000 0.4050 62,000 +0.01(+1.25%)
Dec 09, 2019 0.4050 0.4050 0.3950 0.4000 209,700 -0.04(-9.09%)
Dec 06, 2019 0.3650 0.4400 0.3650 0.4400 31,000 +0.09(+23.94%)
Dec 05, 2019 0.3500 0.3550 0.3500 0.3550 41,500 +0.01(+1.43%)
Dec 04, 2019 0.3450 0.3500 0.3450 0.3500 13,000 +0.01(+1.45%)
Dec 03, 2019 0.3400 0.3450 0.3400 0.3450 22,000 -0.01(-1.43%)
Nov 29, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Nov 28, 2019 0.3650 0.3650 0.3500 0.3500 65,000 -0.02(-4.11%)
Nov 27, 2019 0.3950 0.3950 0.3400 0.3650 195,625 -0.04(-8.75%)
Nov 26, 2019 0.3950 0.4250 0.3900 0.4000 30,500 +0.02(+3.90%)
Nov 25, 2019 0.3900 0.3900 0.3800 0.3850 86,980 -0.01(-1.28%)
Nov 22, 2019 0.4000 0.4000 0.3900 0.3900 10,000 +0.00(+0.00%)
Nov 21, 2019 0.3900 0.3900 0.3900 0.3900 9,900 -0.01(-1.27%)
Nov 20, 2019 0.4150 0.4150 0.3950 0.3950 38,000 -0.03(-7.06%)
Nov 19, 2019 0.4050 0.4250 0.4050 0.4250 6,000 +0.02(+3.66%)
Nov 18, 2019 0.4100 0.4100 0.4100 0.4100 9,094 -0.01(-2.38%)
Nov 15, 2019 0.4300 0.4300 0.4200 0.4200 18,000 -0.01(-2.33%)
Nov 14, 2019 0.4300 0.4300 0.4300 0.4300 4,000 +0.00(+0.00%)
Nov 13, 2019 0.4200 0.4300 0.4200 0.4300 10,000 +0.01(+2.38%)
Nov 12, 2019 0.4100 0.4200 0.4100 0.4200 4,000 +0.02(+5.00%)
Nov 11, 2019 0.4050 0.4100 0.4000 0.4000 9,000 -0.01(-2.44%)
Nov 08, 2019 0.4100 0.4100 0.4100 0.4100 18,500 +0.01(+2.50%)
Nov 07, 2019 0.4300 0.4500 0.4000 0.4000 39,900 -0.06(-13.04%)
Nov 06, 2019 0.4400 0.4600 0.4400 0.4600 7,600 +0.03(+6.98%)
Nov 05, 2019 0.4800 0.4900 0.4300 0.4300 44,150 -0.04(-8.51%)
Nov 01, 2019 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Oct 30, 2019 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Oct 29, 2019 0.4750 0.4750 0.4600 0.4700 10,200 -0.01(-1.05%)
Oct 28, 2019 0.4750 0.4750 0.4750 0.4750 3,000 +0.00(+0.00%)
Oct 23, 2019 0.4750 0.4750 0.4750 0 +0.01(+2.15%)
Oct 22, 2019 0.4650 0.4650 0.4650 0.4650 10,000 -0.00(-1.06%)
Oct 21, 2019 0.4400 0.4700 0.4400 0.4700 18,000 +0.01(+3.30%)
Oct 18, 2019 0.5000 0.5100 0.4550 0.4550 17,000 -0.03(-7.14%)
Oct 17, 2019 0.4400 0.4900 0.4350 0.4900 65,025 +0.03(+7.69%)
Oct 16, 2019 0.4650 0.4650 0.4550 0.4550 14,500 -0.01(-2.15%)
Oct 11, 2019 0.4650 0.4650 0.4650 0 -0.00(-1.06%)
Oct 09, 2019 0.4700 0.4700 0.4700 0 -0.01(-2.08%)
Oct 08, 2019 0.4950 0.4950 0.4650 0.4800 22,260 +0.01(+2.13%)
Oct 07, 2019 0.4600 0.4700 0.4600 0.4700 6,000 +0.02(+4.44%)
Oct 04, 2019 0.4500 0.4500 0.4500 0.4500 4,500 +0.01(+2.27%)
Oct 02, 2019 0.4400 0.4400 0.4400 0 -0.02(-4.35%)
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.