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 (%)
Oct 31, 2014 1.560 1.570 1.510 1.570 56,471 +0.03(+1.95%)
Oct 30, 2014 1.550 1.600 1.470 1.540 119,933 +0.01(+0.65%)
Oct 29, 2014 1.760 1.770 1.400 1.530 423,701 -0.22(-12.57%)
Oct 28, 2014 1.590 1.750 1.580 1.750 334,367 +0.16(+10.06%)
Oct 27, 2014 1.520 1.590 1.520 1.590 164,445 +0.11(+7.43%)
Oct 24, 2014 1.570 1.570 1.470 1.480 261,762 -0.02(-1.33%)
Oct 23, 2014 1.350 1.520 1.350 1.500 665,798 +0.19(+14.50%)
Oct 22, 2014 1.150 1.310 1.150 1.310 533,352 +0.20(+18.02%)
Oct 21, 2014 1.110 1.110 1.090 1.110 29,680 +0.01(+0.91%)
Oct 20, 2014 1.110 1.110 1.080 1.100 50,500 +0.00(+0.00%)
Oct 17, 2014 1.080 1.110 1.080 1.100 45,150 +0.02(+1.85%)
Oct 16, 2014 1.100 1.120 1.080 1.080 93,204 -0.03(-2.70%)
Oct 15, 2014 1.150 1.150 1.070 1.110 134,467 -0.04(-3.48%)
Oct 14, 2014 1.200 1.220 1.120 1.150 62,405 -0.05(-4.17%)
Oct 10, 2014 1.200 1.200 1.200 0 -0.03(-2.44%)
Oct 09, 2014 1.220 1.230 1.190 1.230 45,101 -0.01(-0.81%)
Oct 08, 2014 1.240 1.240 1.220 1.240 23,090 +0.01(+0.81%)
Oct 07, 2014 1.250 1.250 1.160 1.230 43,351 +0.00(+0.00%)
Oct 06, 2014 1.240 1.320 1.230 1.230 240,638 -0.01(-0.81%)
Oct 03, 2014 1.180 1.240 1.180 1.240 71,785 +0.09(+7.83%)
Oct 02, 2014 1.170 1.190 1.150 1.150 33,137 -0.07(-5.74%)
Oct 01, 2014 1.200 1.230 1.160 1.220 54,650 -0.03(-2.40%)
Sep 30, 2014 1.140 1.260 1.140 1.250 132,480 +0.11(+9.65%)
Sep 29, 2014 1.150 1.200 1.110 1.140 46,853 -0.02(-1.72%)
Sep 26, 2014 1.230 1.230 1.160 1.160 39,301 -0.05(-4.13%)
Sep 25, 2014 1.230 1.240 1.190 1.210 40,050 -0.01(-0.82%)
Sep 24, 2014 1.240 1.240 1.190 1.220 116,200 -0.02(-1.61%)
Sep 23, 2014 1.110 1.280 1.110 1.240 363,769 +0.14(+12.73%)
Sep 22, 2014 1.080 1.100 1.050 1.100 78,014 +0.06(+5.77%)
Sep 19, 2014 0.9500 1.070 0.9500 1.040 223,396 +0.11(+11.83%)
Sep 18, 2014 0.9500 0.9800 0.9300 0.9300 14,090 +0.01(+1.09%)
Sep 17, 2014 0.9000 0.9400 0.8900 0.9200 134,922 -0.04(-4.17%)
Sep 16, 2014 0.9500 1.000 0.9400 0.9600 37,429 +0.01(+1.05%)
Sep 15, 2014 1.000 0.9500 0.9500 51,890 -0.05(-5.00%)
Sep 12, 2014 0.9600 1.030 0.9600 1.000 50,937 +0.04(+4.17%)
Sep 11, 2014 0.9500 0.9600 0.9300 0.9600 80,990 +0.01(+1.05%)
Sep 10, 2014 0.9400 0.9500 0.9400 0.9500 7,400 +0.01(+1.06%)
Sep 09, 2014 0.9300 0.9400 0.9000 0.9400 23,850 +0.00(+0.00%)
Sep 08, 2014 0.9700 0.9700 0.8200 0.9400 141,455 -0.04(-4.08%)
Sep 05, 2014 1.030 1.050 0.9600 0.9800 94,593 -0.07(-6.67%)
Sep 04, 2014 1.090 1.100 1.050 1.050 21,165 -0.05(-4.55%)
Sep 03, 2014 1.130 1.150 1.100 1.100 49,437 -0.03(-2.65%)
Sep 02, 2014 1.150 1.150 1.130 1.130 59,850 +0.01(+0.89%)
Aug 29, 2014 1.120 1.120 1.120 0 -0.04(-3.45%)
Aug 28, 2014 1.140 1.200 1.140 1.160 209,925 +0.04(+3.57%)
Aug 27, 2014 1.070 1.130 1.060 1.120 139,180 +0.07(+6.67%)
Aug 26, 2014 1.030 1.050 1.030 1.050 58,500 +0.02(+1.94%)
Aug 25, 2014 1.020 1.030 1.010 1.030 9,121 +0.02(+1.98%)
Aug 22, 2014 1.040 0.9900 1.010 23,330 +0.01(+1.00%)
Aug 21, 2014 0.9900 1.030 0.9900 1.000 42,286 +0.00(+0.00%)
Aug 20, 2014 1.030 0.9900 1.000 61,600 +0.00(+0.00%)
Aug 19, 2014 1.030 1.030 0.9400 1.000 97,980 -0.01(-0.99%)
Aug 18, 2014 1.010 1.020 0.9900 1.010 39,215 +0.00(+0.00%)
Aug 15, 2014 1.050 1.050 1.000 1.010 86,850 -0.04(-3.81%)
Aug 14, 2014 1.060 1.060 1.020 1.050 70,512 +0.01(+0.96%)
Aug 13, 2014 1.000 1.080 1.000 1.040 166,040 +0.04(+4.00%)
Aug 12, 2014 0.9700 1.000 0.9600 1.000 152,752 +0.02(+2.04%)
Aug 11, 2014 0.9000 0.9800 0.9000 0.9800 78,123 +0.05(+5.38%)
Aug 08, 2014 0.9400 0.9400 0.9200 0.9300 32,200 +0.01(+1.09%)
Aug 07, 2014 0.9500 0.9700 0.8500 0.9200 106,300 -0.04(-4.17%)
Aug 06, 2014 1.050 1.070 0.9200 0.9600 172,246 -0.04(-4.00%)
Aug 05, 2014 0.7500 1.000 0.7400 1.000 532,369 +0.28(+38.89%)
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.