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, 2007 2.100 2.140 2.020 2.140 93,753 +0.06(+2.88%)
Oct 30, 2007 2.060 2.080 2.040 2.080 4,500 -0.01(-0.48%)
Oct 29, 2007 2.020 2.090 2.020 2.090 18,500 +0.04(+1.95%)
Oct 26, 2007 2.080 2.100 1.900 2.050 57,150 -0.05(-2.38%)
Oct 25, 2007 2.080 2.120 2.040 2.100 9,725 +0.05(+2.44%)
Oct 24, 2007 2.100 2.150 2.010 2.050 74,425 -0.05(-2.38%)
Oct 23, 2007 2.030 2.100 1.950 2.100 56,556 +0.01(+0.48%)
Oct 19, 2007 2.070 2.090 2.050 2.090 13,200 +0.03(+1.46%)
Oct 18, 2007 2.060 2.090 2.000 2.060 18,350 -0.01(-0.48%)
Oct 17, 2007 2.110 2.110 2.050 2.070 20,676 -0.05(-2.36%)
Oct 16, 2007 2.160 2.160 2.050 2.120 58,400 -0.01(-0.47%)
Oct 15, 2007 2.160 2.180 2.120 2.130 23,400 -0.07(-3.18%)
Oct 12, 2007 2.180 2.210 2.150 2.200 12,999 +0.02(+0.92%)
Oct 11, 2007 2.220 2.220 2.160 2.180 24,850 -0.04(-1.80%)
Oct 10, 2007 2.220 2.230 2.190 2.220 14,900 -0.01(-0.45%)
Oct 09, 2007 2.300 2.300 2.200 2.230 51,080 -0.07(-3.04%)
Oct 08, 2007 2.210 2.300 2.190 2.300 26,719 +0.00(+0.00%)
Oct 05, 2007 2.210 2.300 2.190 2.300 26,719 +0.00(+0.00%)
Oct 04, 2007 2.300 2.330 2.190 2.300 55,700 +0.00(+0.00%)
Oct 03, 2007 2.250 2.330 2.250 2.300 30,610 +0.02(+0.88%)
Oct 02, 2007 2.290 2.300 2.260 2.280 30,562 -0.02(-0.87%)
Oct 01, 2007 2.190 2.300 2.100 2.300 68,159 +0.21(+10.05%)
Sep 28, 2007 2.200 2.230 2.090 2.090 46,254 -0.09(-4.13%)
Sep 27, 2007 2.200 2.200 2.100 2.180 35,980 -0.03(-1.36%)
Sep 26, 2007 2.150 2.210 2.110 2.210 19,200 +0.03(+1.38%)
Sep 25, 2007 2.190 2.230 2.120 2.180 12,050 -0.01(-0.46%)
Sep 24, 2007 2.260 2.260 2.120 2.190 19,550 -0.04(-1.79%)
Sep 21, 2007 2.280 2.280 2.230 2.230 16,050 -0.05(-2.19%)
Sep 20, 2007 2.250 2.280 2.190 2.280 19,870 +0.08(+3.64%)
Sep 19, 2007 2.240 2.270 2.200 2.200 26,650 +0.01(+0.46%)
Sep 18, 2007 2.230 2.240 2.190 2.190 12,600 -0.04(-1.79%)
Sep 17, 2007 2.180 2.230 2.150 2.230 27,395 +0.11(+5.19%)
Sep 14, 2007 2.120 2.120 2.120 2.120 8,200 +0.00(+0.00%)
Sep 13, 2007 2.160 2.250 2.110 2.120 1,076,500 -0.06(-2.75%)
Sep 12, 2007 2.130 2.250 2.130 2.180 512,000 -0.07(-3.11%)
Sep 11, 2007 2.180 2.250 2.120 2.250 34,048 +0.00(+0.00%)
Sep 10, 2007 2.200 2.250 2.200 2.250 6,100 +0.00(+0.00%)
Sep 07, 2007 2.140 2.250 2.140 2.250 20,150 +0.05(+2.27%)
Sep 06, 2007 2.190 2.200 2.190 2.200 15,900 +0.01(+0.46%)
Sep 05, 2007 2.120 2.200 2.120 2.190 26,200 +0.05(+2.34%)
Sep 04, 2007 2.170 2.200 2.000 2.140 25,505 -0.01(-0.47%)
Aug 31, 2007 2.100 2.170 2.080 2.150 153,706 +0.07(+3.37%)
Aug 30, 2007 2.090 2.100 2.010 2.080 22,100 +0.03(+1.46%)
Aug 29, 2007 2.110 2.120 2.010 2.050 96,400 -0.07(-3.30%)
Aug 28, 2007 2.140 2.140 2.110 2.120 21,700 -0.03(-1.40%)
Aug 27, 2007 2.180 2.180 2.100 2.150 18,215 +0.05(+2.38%)
Aug 24, 2007 2.100 2.170 2.100 2.100 38,550 +0.00(+0.00%)
Aug 23, 2007 2.010 2.200 2.000 2.100 39,600 +0.09(+4.48%)
Aug 22, 2007 2.100 2.110 2.010 2.010 46,400 -0.04(-1.95%)
Aug 21, 2007 2.050 2.100 2.000 2.050 23,300 -0.05(-2.38%)
Aug 20, 2007 2.100 2.150 2.000 2.100 26,665 -0.05(-2.33%)
Aug 17, 2007 2.180 2.300 2.000 2.150 30,750 +0.15(+7.50%)
Aug 16, 2007 2.100 2.100 1.850 2.000 77,845 -0.12(-5.66%)
Aug 15, 2007 2.130 2.200 2.110 2.120 26,600 -0.07(-3.20%)
Aug 14, 2007 2.220 2.300 2.110 2.190 33,000 -0.06(-2.67%)
Aug 13, 2007 2.260 2.390 2.250 2.250 35,100 -0.10(-4.26%)
Aug 10, 2007 2.300 2.370 2.110 2.350 21,310 -0.14(-5.62%)
Aug 09, 2007 2.400 2.490 2.300 2.490 39,650 +0.07(+2.89%)
Aug 08, 2007 2.400 2.500 2.330 2.420 3,900 -0.03(-1.22%)
Aug 07, 2007 2.490 2.500 2.440 2.450 10,820 -0.01(-0.41%)
Aug 06, 2007 2.420 2.530 2.300 2.460 31,600 +0.00(+0.00%)
Aug 03, 2007 2.420 2.530 2.300 2.460 31,600 +0.04(+1.65%)
Aug 02, 2007 2.500 2.550 2.420 2.420 21,650 -0.08(-3.20%)
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.