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, 2018 0.4100 0.4300 0.4000 0.4000 148,669 +0.00(+0.00%)
Oct 30, 2018 0.4100 0.4200 0.3900 0.4000 189,039 -0.02(-4.76%)
Oct 29, 2018 0.4400 0.4400 0.3900 0.4200 98,279 +0.00(+0.00%)
Oct 26, 2018 0.4700 0.4700 0.3900 0.4200 246,110 -0.01(-2.33%)
Oct 25, 2018 0.4500 0.4500 0.4200 0.4300 88,306 +0.01(+2.38%)
Oct 24, 2018 0.4600 0.4800 0.4200 0.4200 165,293 -0.05(-10.64%)
Oct 23, 2018 0.5000 0.5000 0.4600 0.4700 138,898 -0.02(-4.08%)
Oct 22, 2018 0.5300 0.5300 0.4700 0.4900 83,629 +0.00(+0.00%)
Oct 19, 2018 0.5400 0.5400 0.4800 0.4900 295,004 -0.02(-3.92%)
Oct 18, 2018 0.6100 0.6100 0.5100 0.5100 523,020 -0.07(-12.07%)
Oct 17, 2018 0.6500 0.6600 0.5800 0.5800 164,750 -0.10(-14.71%)
Oct 16, 2018 0.5900 0.6900 0.5800 0.6800 232,660 +0.08(+13.33%)
Oct 15, 2018 0.5700 0.6100 0.5700 0.6000 61,800 +0.02(+3.45%)
Oct 12, 2018 0.6100 0.6100 0.5800 0.5800 27,725 -0.01(-1.69%)
Oct 11, 2018 0.5700 0.6100 0.5500 0.5900 37,600 +0.00(+0.00%)
Oct 10, 2018 0.5900 0.6000 0.5700 0.5900 57,792 +0.00(+0.00%)
Oct 09, 2018 0.6000 0.6200 0.5900 0.5900 83,754 -0.01(-1.67%)
Oct 05, 2018 0.6000 0.6000 0.6000 0 +0.05(+9.09%)
Oct 04, 2018 0.5700 0.5800 0.5500 0.5500 38,898 -0.01(-1.79%)
Oct 03, 2018 0.5300 0.6000 0.5300 0.5600 80,719 +0.02(+3.70%)
Oct 02, 2018 0.5500 0.5500 0.5300 0.5400 96,789 -0.02(-3.57%)
Oct 01, 2018 0.5500 0.5700 0.5500 0.5600 67,300 +0.01(+1.82%)
Sep 28, 2018 0.5700 0.5800 0.5500 0.5500 80,557 -0.01(-1.79%)
Sep 27, 2018 0.5700 0.5800 0.5500 0.5600 79,057 +0.00(+0.00%)
Sep 26, 2018 0.5900 0.5900 0.5600 0.5600 99,659 -0.01(-1.75%)
Sep 25, 2018 0.5600 0.5800 0.5600 0.5700 74,045 +0.00(+0.00%)
Sep 24, 2018 0.5800 0.5900 0.5600 0.5700 148,681 +0.01(+1.79%)
Sep 21, 2018 0.6100 0.6100 0.5600 0.5600 257,247 -0.05(-8.20%)
Sep 20, 2018 0.6200 0.6200 0.6100 0.6100 68,975 -0.03(-4.69%)
Sep 19, 2018 0.6300 0.6500 0.5900 0.6400 145,740 +0.00(+0.00%)
Sep 18, 2018 0.6100 0.6400 0.5900 0.6400 81,276 +0.03(+4.92%)
Sep 17, 2018 0.6200 0.6200 0.5800 0.6100 125,969 +0.00(+0.00%)
Sep 14, 2018 0.6700 0.6700 0.6000 0.6100 240,939 -0.05(-7.58%)
Sep 13, 2018 0.6600 0.6600 0.6400 0.6600 69,045 -0.01(-1.49%)
Sep 12, 2018 0.6600 0.6700 0.6400 0.6700 40,640 +0.00(+0.00%)
Sep 11, 2018 0.6500 0.6900 0.6500 0.6700 108,500 +0.02(+3.08%)
Sep 10, 2018 0.6400 0.6500 0.6100 0.6500 98,690 +0.03(+4.84%)
Sep 07, 2018 0.6500 0.6500 0.6200 0.6200 22,804 -0.03(-4.62%)
Sep 06, 2018 0.6400 0.6500 0.6300 0.6500 67,919 +0.01(+1.56%)
Sep 05, 2018 0.6300 0.6400 0.6200 0.6400 33,386 -0.01(-1.54%)
Sep 04, 2018 0.6600 0.6600 0.6400 0.6500 93,139 -0.02(-2.99%)
Aug 31, 2018 0.6700 0.6700 0.6700 0 +0.03(+4.69%)
Aug 30, 2018 0.6700 0.6800 0.6400 0.6400 107,161 -0.02(-3.03%)
Aug 29, 2018 0.6600 0.6800 0.6500 0.6600 79,057 +0.00(+0.00%)
Aug 28, 2018 0.6700 0.6700 0.6600 0.6600 54,279 -0.01(-1.49%)
Aug 27, 2018 0.7000 0.7100 0.6700 0.6700 102,875 -0.03(-4.29%)
Aug 24, 2018 0.6900 0.7200 0.6800 0.7000 72,250 +0.02(+2.94%)
Aug 23, 2018 0.7200 0.7200 0.6800 0.6800 49,500 +0.00(+0.00%)
Aug 22, 2018 0.7200 0.7200 0.6800 0.6800 16,037 +0.00(+0.00%)
Aug 21, 2018 0.7100 0.7200 0.6800 0.6800 80,952 -0.02(-2.86%)
Aug 20, 2018 0.7500 0.7500 0.7000 0.7000 49,039 +0.01(+1.45%)
Aug 17, 2018 0.7400 0.8000 0.6600 0.6900 201,285 -0.06(-8.00%)
Aug 16, 2018 0.7400 0.7700 0.7400 0.7500 87,189 +0.03(+4.17%)
Aug 15, 2018 0.7100 0.7200 0.7000 0.7200 54,639 +0.02(+2.86%)
Aug 14, 2018 0.6800 0.7500 0.6700 0.7000 473,387 +0.03(+4.48%)
Aug 13, 2018 0.6600 0.6700 0.6300 0.6700 68,915 +0.02(+3.08%)
Aug 10, 2018 0.6500 0.6500 0.6200 0.6500 191,404 +0.00(+0.00%)
Aug 09, 2018 0.6600 0.6700 0.6500 0.6500 85,249 -0.01(-1.52%)
Aug 08, 2018 0.6600 0.6900 0.6600 0.6600 90,800 -0.01(-1.49%)
Aug 07, 2018 0.7400 0.7900 0.6600 0.6700 313,563 -0.05(-6.94%)
Aug 03, 2018 0.7200 0.7200 0.7200 0 +0.02(+2.86%)
Aug 02, 2018 0.7200 0.7800 0.6900 0.7000 199,757 +0.00(+0.00%)
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.