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

Ts03 Inc (TSX: TOS )

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 (%)
Jan 31, 2013 0.9700 0.9700 0.9200 0.9400 81,921 -0.02(-2.08%)
Jan 30, 2013 0.9700 0.9900 0.9600 0.9600 38,200 -0.01(-1.03%)
Jan 29, 2013 0.9700 1.000 0.9700 0.9700 86,000 -0.03(-3.00%)
Jan 28, 2013 1.000 1.050 0.9600 1.000 80,890 +0.03(+3.09%)
Jan 25, 2013 0.9800 0.9800 0.9300 0.9700 31,790 -0.02(-2.02%)
Jan 24, 2013 1.000 1.020 0.9700 0.9900 45,032 +0.00(+0.00%)
Jan 23, 2013 0.8800 0.9900 0.8500 0.9900 194,823 +0.14(+16.47%)
Jan 22, 2013 0.7800 0.8500 0.7800 0.8500 235,905 +0.07(+8.97%)
Jan 21, 2013 0.8100 0.8400 0.7800 0.7800 27,320 -0.06(-7.14%)
Jan 18, 2013 0.8900 0.8900 0.8200 0.8400 30,700 -0.01(-1.18%)
Jan 17, 2013 0.9000 0.9000 0.8400 0.8500 38,000 -0.01(-1.16%)
Jan 16, 2013 0.9000 0.9000 0.8500 0.8600 52,912 -0.04(-4.44%)
Jan 15, 2013 0.9400 0.9400 0.9000 0.9000 19,482 -0.02(-2.17%)
Jan 14, 2013 0.9400 0.9500 0.9000 0.9200 27,600 +0.02(+2.22%)
Jan 11, 2013 0.9000 0.9400 0.9000 0.9000 19,878 +0.00(+0.00%)
Jan 10, 2013 0.9500 0.9500 0.8700 0.9000 62,803 -0.06(-6.25%)
Jan 09, 2013 0.8300 0.9600 0.8300 0.9600 81,758 +0.15(+18.52%)
Jan 08, 2013 0.8000 0.8400 0.8000 0.8100 26,190 +0.01(+1.25%)
Jan 07, 2013 0.8400 0.8400 0.7900 0.8000 30,830 -0.04(-4.76%)
Jan 04, 2013 0.8700 0.8700 0.8400 0.8400 17,200 -0.01(-1.18%)
Jan 03, 2013 0.8700 0.8800 0.8200 0.8500 12,150 -0.02(-2.30%)
Jan 02, 2013 0.8000 0.8700 0.7900 0.8700 19,360 +0.08(+10.13%)
Dec 31, 2012 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Dec 28, 2012 0.8000 0.8000 0.7900 0.7900 4,150 -0.01(-1.25%)
Dec 27, 2012 0.8100 0.8300 0.8000 0.8000 23,550 -0.04(-4.76%)
Dec 24, 2012 0.8400 0.8400 0.8400 0 +0.03(+3.70%)
Dec 21, 2012 0.7800 0.8100 0.7700 0.8100 60,752 +0.04(+5.19%)
Dec 20, 2012 0.7900 0.7900 0.7700 0.7700 42,900 -0.02(-2.53%)
Dec 19, 2012 0.8300 0.8300 0.7900 0.7900 23,950 -0.06(-7.06%)
Dec 18, 2012 0.7900 0.8500 0.7700 0.8500 163,365 +0.07(+8.97%)
Dec 17, 2012 0.7800 0.8000 0.7200 0.7800 310,633 +0.00(+0.00%)
Dec 14, 2012 0.9200 0.9300 0.7700 0.7800 335,020 -0.16(-17.02%)
Dec 13, 2012 0.9500 0.9500 0.9300 0.9400 19,250 +0.01(+1.08%)
Dec 12, 2012 0.9300 0.9700 0.9300 0.9300 73,230 -0.05(-5.10%)
Dec 11, 2012 0.9500 0.9800 0.9500 0.9800 9,300 +0.00(+0.00%)
Dec 10, 2012 0.9800 0.9800 0.9500 0.9800 123,409 +0.01(+1.03%)
Dec 07, 2012 0.9800 0.9900 0.9700 0.9700 36,000 -0.02(-2.02%)
Dec 06, 2012 0.9800 0.9900 0.9700 0.9900 39,975 +0.01(+1.02%)
Dec 05, 2012 0.9800 1.000 0.9700 0.9800 21,585 +0.01(+1.03%)
Dec 04, 2012 1.000 1.020 0.9600 0.9700 84,972 -0.05(-4.90%)
Nov 30, 2012 1.000 1.020 0.9900 1.020 14,300 +0.02(+2.00%)
Nov 29, 2012 1.000 1.010 0.9700 1.000 31,600 -0.03(-2.91%)
Nov 28, 2012 0.9900 1.030 0.9900 1.030 47,200 +0.04(+4.04%)
Nov 27, 2012 1.040 1.040 0.9900 0.9900 40,310 +0.00(+0.00%)
Nov 26, 2012 1.000 1.020 0.9900 0.9900 26,500 -0.03(-2.94%)
Nov 24, 2012 1.050 1.050 1.010 1.020 11,950 +0.00(+0.00%)
Nov 23, 2012 1.050 1.050 1.010 1.020 11,950 -0.05(-4.67%)
Nov 22, 2012 0.9900 1.070 0.9900 1.070 28,670 +0.09(+9.18%)
Nov 21, 2012 1.040 1.040 0.9600 0.9800 71,714 -0.04(-3.92%)
Nov 20, 2012 1.070 1.070 1.020 1.020 34,014 -0.03(-2.86%)
Nov 19, 2012 1.100 1.100 1.040 1.050 41,525 -0.07(-6.25%)
Nov 16, 2012 1.050 1.170 1.010 1.120 116,500 +0.08(+7.69%)
Nov 15, 2012 1.030 1.040 1.000 1.040 95,900 +0.02(+1.96%)
Nov 14, 2012 1.050 1.070 1.000 1.020 213,582 -0.05(-4.67%)
Nov 13, 2012 1.050 1.070 1.000 1.070 29,300 +0.02(+1.90%)
Nov 12, 2012 1.050 1.080 1.020 1.050 16,631 +0.00(+0.00%)
Nov 09, 2012 1.050 1.080 1.030 1.050 46,900 +0.01(+0.96%)
Nov 08, 2012 1.020 1.110 1.020 1.040 70,125 +0.02(+1.96%)
Nov 07, 2012 1.090 1.090 0.9900 1.020 92,721 -0.05(-4.67%)
Nov 06, 2012 1.070 1.100 1.050 1.070 28,070 +0.02(+1.90%)
Nov 05, 2012 1.070 1.070 1.050 1.050 3,044 -0.05(-4.55%)
Nov 02, 2012 1.070 1.100 1.030 1.100 20,811 +0.04(+3.77%)
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.