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

(TSV: CANS )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 12:29 PM EDT, May 22, 2024 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 (%)
Jan 31, 2024 0.1400 0.1400 0.1400 0.1400 3,000 +0.06(+75.00%)
Jan 30, 2024 0.0800 0.0800 0.0800 0.0800 43,000 +0.01(+6.67%)
Jan 29, 2024 0.0750 0.0750 0.0750 0.0750 67,630 +0.01(+15.38%)
Jan 26, 2024 0.0650 0.0650 0.0650 0.0650 40,000 +0.00(+0.00%)
Jan 25, 2024 0.0650 0.0650 0.0650 0.0650 29,600 +0.01(+8.33%)
Jan 24, 2024 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Jan 23, 2024 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jan 22, 2024 0.0600 0.0600 0.0600 0.0600 9,000 +0.00(+9.09%)
Jan 18, 2024 0.0550 0 +0.00(+0.00%)
Jan 17, 2024 0.0550 0.0550 0.0550 0.0550 28,000 -0.00(-8.33%)
Jan 12, 2024 0.0600 0 -0.01(-14.29%)
Jan 08, 2024 0.0700 0 +0.00(+0.00%)
Jan 05, 2024 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+7.69%)
Jan 04, 2024 0.0600 0.0650 0.0600 0.0650 3,000 +0.01(+18.18%)
Jan 03, 2024 0.0550 0.0550 0.0550 0.0550 3,975 -0.00(-8.33%)
Jan 02, 2024 0.0550 0.0650 0.0500 0.0600 60,011 +0.00(+9.09%)
Dec 29, 2023 0.0550 0 +0.00(+10.00%)
Dec 28, 2023 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-9.09%)
Dec 27, 2023 0.0550 0.0550 0.0550 0.0550 9,000 +0.00(+0.00%)
Dec 22, 2023 0.0550 0 +0.00(+0.00%)
Dec 21, 2023 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Dec 20, 2023 0.0500 0.0550 0.0500 0.0550 21,825 +0.01(+22.22%)
Dec 19, 2023 0.0550 0.0550 0.0400 0.0450 148,000 +0.00(+12.50%)
Dec 18, 2023 0.0500 0.0500 0.0400 0.0400 66,100 -0.01(-20.00%)
Dec 15, 2023 0.0600 0.0600 0.0500 0.0500 122,250 -0.01(-16.67%)
Dec 13, 2023 0.0600 244 -0.01(-7.69%)
Dec 11, 2023 0.0650 560 -0.01(-7.14%)
Dec 08, 2023 0.0700 0.0700 0.0700 0.0700 83,000 +0.00(+0.00%)
Dec 07, 2023 0.0700 0.0700 0.0700 0.0700 229,878 +0.01(+16.67%)
Dec 05, 2023 0.0600 0 -0.01(-14.29%)
Dec 04, 2023 0.0650 0.0700 0.0650 0.0700 33,012 +0.01(+16.67%)
Dec 01, 2023 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Nov 30, 2023 0.0600 0.0600 0.0600 0.0600 41,057 -0.01(-7.69%)
Nov 29, 2023 0.0650 0.0650 0.0600 0.0650 52,400 -0.01(-7.14%)
Nov 28, 2023 0.0700 0.0700 0.0700 0.0700 5,300 -0.01(-12.50%)
Nov 27, 2023 0.0800 0.0800 0.0800 0.0800 1,500 +0.01(+6.67%)
Nov 24, 2023 0.0800 0.0800 0.0750 0.0750 87,000 -0.01(-11.76%)
Nov 22, 2023 0.0850 10 -0.01(-15.00%)
Nov 21, 2023 0.1050 0.1050 0.1000 0.1000 43,000 +0.00(+0.00%)
Nov 20, 2023 0.1000 0.1000 0.1000 0.1000 139,000 -0.00(-4.76%)
Nov 17, 2023 0.0950 0.1350 0.0950 0.1050 240,000 +0.01(+16.67%)
Nov 16, 2023 0.0900 0.0900 0.0750 0.0900 875,350 +0.00(+0.00%)
Nov 14, 2023 0.0900 0 -0.01(-5.26%)
Nov 13, 2023 0.0950 0.0950 0.0950 0.0950 20,543 -0.01(-5.00%)
Nov 10, 2023 0.1000 0.1000 0.1000 0.1000 8,000 +0.00(+0.00%)
Nov 09, 2023 0.1000 0.1000 0.1000 0.1000 15,500 +0.00(+0.00%)
Nov 08, 2023 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Nov 07, 2023 0.1000 0.1000 0.1000 0.1000 6,756 -0.00(-4.76%)
Nov 06, 2023 0.1050 0.1050 0.1050 0.1050 4,500 +0.00(+5.00%)
Nov 03, 2023 0.1050 0.1050 0.1000 0.1000 3,100 +0.00(+0.00%)
Nov 01, 2023 0.1000 0 +0.00(+0.00%)
Oct 31, 2023 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Oct 27, 2023 0.1000 0 +0.00(+0.00%)
Oct 23, 2023 0.1000 0 +0.00(+0.00%)
Oct 20, 2023 0.1050 0.1050 0.1000 0.1000 5,256 -0.01(-9.09%)
Oct 19, 2023 0.1050 0.1100 0.1000 0.1100 7,000 +0.01(+4.76%)
Oct 18, 2023 0.1100 0.1100 0.1050 0.1050 19,000 +0.00(+0.00%)
Oct 17, 2023 0.1050 0.1100 0.1050 0.1050 27,500 -0.01(-4.55%)
Oct 16, 2023 0.1100 0.1100 0.1100 0.1100 2,575 +0.01(+10.00%)
Oct 13, 2023 0.1100 0.1100 0.1000 0.1000 173,048 -0.01(-9.09%)
Oct 12, 2023 0.1100 0.1100 0.1100 0.1100 85,900 +0.00(+0.00%)
Oct 11, 2023 0.1150 0.1150 0.1100 0.1100 7,500 +0.00(+0.00%)
Oct 10, 2023 0.1100 0.1100 0.1100 0.1100 10,005 +0.00(+0.00%)
Oct 05, 2023 0.1100 0 -0.03(-18.52%)
Oct 04, 2023 0.1200 0.1350 0.1200 0.1350 1,544 -0.01(-3.57%)
Oct 02, 2023 0.1400 0 +0.02(+16.67%)
Sep 29, 2023 0.1200 0.1200 0.1200 0.1200 10,000 -0.01(-4.00%)
Sep 27, 2023 0.1250 0 -0.03(-19.35%)
Sep 14, 2023 0.1550 0 +0.01(+10.71%)
Sep 13, 2023 0.1400 0.1400 0.1400 0.1400 9,250 +0.03(+27.27%)
Sep 11, 2023 0.1100 0 -0.01(-8.33%)
Sep 08, 2023 0.1200 0.1200 0.1100 0.1200 8,520 +0.00(+0.00%)
Sep 06, 2023 0.1200 0 +0.00(+0.00%)
Sep 05, 2023 0.1200 0.1200 0.1200 0.1200 24,024 -0.01(-4.00%)
Aug 31, 2023 0.1250 0 +0.01(+4.17%)
Aug 30, 2023 0.1200 0.1200 0.1200 0.1200 5,002 -0.02(-14.29%)
Aug 28, 2023 0.1400 0 +0.02(+16.67%)
Aug 25, 2023 0.1300 0.1300 0.1200 0.1200 96,000 -0.01(-4.00%)
Aug 22, 2023 0.1250 0 +0.00(+0.00%)
Aug 21, 2023 0.1250 0.1250 0.1250 0.1250 7,800 +0.00(+0.00%)
Aug 18, 2023 0.1250 0.1250 0.1250 0.1250 20,500 +0.00(+0.00%)
Aug 17, 2023 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+0.00%)
Aug 11, 2023 0.1250 0 +0.00(+0.00%)
Aug 10, 2023 0.1250 0.1250 0.1250 0.1250 15,000 +0.00(+0.00%)
Aug 09, 2023 0.1250 0.1250 0.1250 0.1250 22,500 -0.01(-3.85%)
Aug 08, 2023 0.1300 0.1300 0.1300 0.1300 1,950 +0.00(+0.00%)
Aug 04, 2023 0.1300 0 +0.00(+0.00%)
Aug 03, 2023 0.1450 0.1450 0.1300 0.1300 28,500 -0.01(-3.70%)
Jul 31, 2023 0.1350 1 +0.01(+3.85%)
Jul 27, 2023 0.1300 0 +0.00(+0.00%)
Jul 26, 2023 0.1300 0.1300 0.1300 0.1300 2,000 -0.01(-10.34%)
Jul 24, 2023 0.1450 378 +0.00(+0.00%)
Jul 19, 2023 0.1450 0 +0.00(+0.00%)
Jul 18, 2023 0.1250 0.1450 0.1250 0.1450 42,785 +0.01(+11.54%)
Jul 17, 2023 0.1300 0.1300 0.1250 0.1300 3,000 +0.01(+4.00%)
Jul 14, 2023 0.1250 0.1250 0.1250 0.1250 500 +0.00(+0.00%)
Jul 13, 2023 0.1250 0.1250 0.1250 0.1250 6,900 -0.01(-3.85%)
Jul 11, 2023 0.1300 0 +0.03(+23.81%)
Jul 07, 2023 0.1050 20 -0.01(-4.55%)
Jul 06, 2023 0.1100 0.1100 0.1100 0.1100 1,500 -0.01(-8.33%)
Jul 05, 2023 0.1200 0.1200 0.1200 0.1200 8,100 +0.01(+9.09%)
Jul 04, 2023 0.1300 0.1300 0.1100 0.1100 46,053 -0.02(-15.38%)
Jun 30, 2023 0.1300 0 +0.00(+0.00%)
Jun 29, 2023 0.1300 0.1300 0.1300 0.1300 21,500 +0.00(+0.00%)
Jun 28, 2023 0.1300 0.1300 0.1300 0.1300 3,500 +0.00(+0.00%)
Jun 27, 2023 0.1400 0.1400 0.1300 0.1300 19,000 +0.00(+0.00%)
Jun 26, 2023 0.1300 0.1300 0.1300 0.1300 76,700 +0.03(+23.81%)
Jun 23, 2023 0.1000 0.1100 0.1000 0.1050 135,337 -0.01(-8.70%)
Jun 21, 2023 0.1150 0 +0.01(+9.52%)
Jun 20, 2023 0.1000 0.1050 0.1000 0.1050 45,200 -0.01(-8.70%)
Jun 19, 2023 0.1150 0.1150 0.1150 0.1150 10,500 +0.00(+0.00%)
Jun 16, 2023 0.1150 0.1150 0.1150 0.1150 8,000 -0.00(-4.17%)
Jun 15, 2023 0.1200 0.1200 0.1200 0.1200 2,000 -0.06(-33.33%)
May 08, 2023 0.1900 0.1900 0.1750 0.1800 16,000 +0.01(+2.86%)
May 05, 2023 0.1900 0.1900 0.1750 0.1750 20,547 -0.03(-12.50%)
May 02, 2023 0.2000 0 -0.01(-6.98%)
Apr 28, 2023 0.2150 0 -0.02(-8.51%)
Apr 25, 2023 0.2350 0 +0.00(+0.00%)
Apr 20, 2023 0.2350 5 +0.00(+2.17%)
Apr 19, 2023 0.2200 0.2300 0.2100 0.2300 78,500 +0.02(+9.52%)
Apr 18, 2023 0.2150 0.2150 0.2100 0.2100 11,878 -0.01(-4.55%)
Apr 17, 2023 0.2450 0.2450 0.2200 0.2200 19,500 -0.03(-12.00%)
Apr 14, 2023 0.2500 0.2500 0.2500 0.2500 6,200 -0.02(-5.66%)
Apr 13, 2023 0.2700 0.2800 0.2650 0.2650 128,200 -0.01(-3.64%)
Apr 12, 2023 0.2600 0.2750 0.2500 0.2750 14,500 +0.02(+5.77%)
Apr 11, 2023 0.2750 0.2750 0.2600 0.2600 57,500 -0.02(-8.77%)
Apr 10, 2023 0.2800 0.3000 0.2800 0.2850 149,500 +0.02(+9.62%)
Apr 06, 2023 0.2600 0 +0.02(+8.33%)
Apr 05, 2023 0.2300 0.2400 0.2200 0.2400 28,600 +0.01(+6.67%)
Apr 04, 2023 0.2250 0.2250 0.2100 0.2250 41,600 -0.01(-2.17%)
Apr 03, 2023 0.2400 0.2400 0.2300 0.2300 20,502 -0.00(-2.13%)
Mar 31, 2023 0.2800 0.2800 0.2350 0.2350 142,400 -0.05(-16.07%)
Mar 30, 2023 0.2900 0.3200 0.2500 0.2800 228,567 -0.01(-3.45%)
Mar 29, 2023 0.2800 0.2900 0.2800 0.2900 407,200 +0.01(+3.57%)
Mar 28, 2023 0.2100 0.3500 0.2100 0.2800 797,234 +0.07(+30.23%)
Mar 27, 2023 0.2100 0.2300 0.2000 0.2150 113,691 -0.02(-10.42%)
Mar 24, 2023 0.2350 0.2550 0.2350 0.2400 17,408 +0.01(+2.13%)
Mar 23, 2023 0.1800 0.2600 0.1800 0.2350 292,700 +0.05(+30.56%)
Mar 22, 2023 0.1900 0.1900 0.1800 0.1800 1,828 +0.00(+0.00%)
Mar 21, 2023 0.1800 0.1800 0.1800 0.1800 76,321 -0.01(-5.26%)
Mar 17, 2023 0.1900 0 +0.00(+0.00%)
Mar 16, 2023 0.1800 0.1900 0.1800 0.1900 67,600 -0.01(-2.56%)
Mar 15, 2023 0.1500 0.1950 0.1500 0.1950 14,878 +0.02(+8.33%)
Mar 14, 2023 0.1600 0.1800 0.1600 0.1800 42,500 +0.00(+0.00%)
Mar 10, 2023 0.1800 0.1800 588 +0.01(+2.86%)
Mar 09, 2023 0.1750 0.1750 0.1600 0.1750 8,500 +0.02(+16.67%)
Mar 08, 2023 0.1800 0.1800 0.1500 0.1500 5,133 -0.03(-16.67%)
Mar 07, 2023 0.1800 0.1800 0.1800 0.1800 17,500 +0.00(+0.00%)
Mar 06, 2023 0.1700 0.1800 0.1700 0.1800 57,145 +0.02(+12.50%)
Mar 03, 2023 0.1600 0.1600 0.1550 0.1600 75,000 +0.01(+3.23%)
Mar 02, 2023 0.1600 0.1600 0.1550 0.1550 10,869 -0.02(-8.82%)
Mar 01, 2023 0.1650 0.1700 0.1250 0.1700 29,000 +0.02(+13.33%)
Feb 28, 2023 0.1200 0.1600 0.1100 0.1500 137,273 +0.01(+11.11%)
Feb 27, 2023 0.1200 0.1350 0.1200 0.1350 65,213 +0.02(+12.50%)
Feb 24, 2023 0.1100 0.1200 0.1050 0.1200 94,805 +0.01(+14.29%)
Feb 23, 2023 0.1000 0.1050 0.1000 0.1050 36,000 +0.00(+5.00%)
Feb 22, 2023 0.1000 0.1000 0.1000 0.1000 13,828 +0.00(+0.00%)
Feb 16, 2023 0.1000 0 +0.01(+5.26%)
Feb 15, 2023 0.0950 0.0950 0.0950 0.0950 28,000 -0.01(-5.00%)
Feb 14, 2023 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Feb 13, 2023 0.0950 0.1000 0.0950 0.1000 6,000 +0.00(+0.00%)
Feb 08, 2023 0.1000 0 +0.00(+0.00%)
Feb 07, 2023 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+5.26%)
Feb 06, 2023 0.0900 0.0950 0.0900 0.0950 98,590 -0.02(-17.39%)
Feb 03, 2023 0.1150 0.1150 0.1150 0.1150 3,000 +0.01(+4.55%)
Feb 02, 2023 0.0850 0.1150 0.0850 0.1100 94,000 +0.02(+22.22%)
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.