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 (%)
Nov 30, 2006 2.350 2.450 2.220 2.280 99,097 -0.17(-6.94%)
Nov 29, 2006 2.390 2.450 2.300 2.450 61,200 +0.05(+2.08%)
Nov 28, 2006 2.350 2.400 2.100 2.400 77,973 +0.04(+1.69%)
Nov 27, 2006 2.530 2.530 2.360 2.360 83,775 -0.17(-6.72%)
Nov 24, 2006 2.500 2.530 2.440 2.530 43,780 +0.03(+1.20%)
Nov 22, 2006 2.600 2.600 2.500 2.500 68,300 -0.09(-3.47%)
Nov 21, 2006 2.520 2.590 2.520 2.590 20,265 +0.07(+2.78%)
Nov 20, 2006 2.640 2.640 2.520 2.520 24,350 -0.08(-3.08%)
Nov 17, 2006 2.510 2.600 2.510 2.600 29,100 +0.05(+1.96%)
Nov 16, 2006 2.510 2.590 2.510 2.550 88,895 +0.07(+2.82%)
Nov 15, 2006 2.500 2.500 2.470 2.480 23,111 +0.00(+0.00%)
Nov 14, 2006 2.490 2.490 2.450 2.480 60,975 +0.03(+1.22%)
Nov 13, 2006 2.600 2.600 2.400 2.450 170,508 -0.20(-7.55%)
Nov 10, 2006 2.790 2.790 2.500 2.650 298,800 -0.20(-7.02%)
Nov 09, 2006 2.880 2.900 2.810 2.850 85,620 -0.02(-0.70%)
Nov 08, 2006 2.970 3.100 2.800 2.870 215,135 -0.07(-2.38%)
Nov 07, 2006 2.800 2.980 2.630 2.940 270,659 +0.35(+13.51%)
Nov 06, 2006 2.530 2.660 2.530 2.590 19,030 +0.01(+0.39%)
Nov 03, 2006 2.550 2.590 2.500 2.580 23,290 +0.08(+3.20%)
Nov 02, 2006 2.490 2.500 2.460 2.500 58,810 +0.00(+0.00%)
Nov 01, 2006 2.540 2.580 2.400 2.500 43,800 +0.08(+3.31%)
Oct 31, 2006 2.520 2.540 2.420 2.420 127,675 -0.09(-3.59%)
Oct 30, 2006 2.570 2.570 2.500 2.510 21,050 -0.01(-0.40%)
Oct 27, 2006 2.590 2.600 2.520 2.520 36,100 -0.06(-2.33%)
Oct 26, 2006 2.590 2.590 2.510 2.580 40,800 +0.03(+1.18%)
Oct 25, 2006 2.690 2.690 2.550 2.550 57,028 -0.11(-4.14%)
Oct 24, 2006 2.750 2.750 2.660 2.660 38,000 -0.04(-1.48%)
Oct 23, 2006 2.800 2.810 2.700 2.700 26,928 +0.00(+0.00%)
Oct 20, 2006 2.650 2.800 2.610 2.700 26,835 +0.00(+0.00%)
Oct 19, 2006 2.700 2.700 2.600 2.700 38,285 +0.05(+1.89%)
Oct 18, 2006 2.790 2.790 2.650 2.650 44,521 -0.14(-5.02%)
Oct 17, 2006 2.740 2.820 2.700 2.790 48,765 +0.09(+3.33%)
Oct 16, 2006 2.650 2.800 2.600 2.700 86,974 +0.10(+3.85%)
Oct 13, 2006 2.600 2.650 2.550 2.600 26,600 +0.05(+1.96%)
Oct 12, 2006 2.600 2.650 2.550 2.550 23,635 -0.06(-2.30%)
Oct 11, 2006 2.650 2.650 2.610 2.610 14,470 -0.04(-1.51%)
Oct 10, 2006 2.700 2.750 2.650 2.650 28,025 +0.00(+0.00%)
Oct 09, 2006 2.700 2.700 2.650 2.650 11,336 +0.00(+0.00%)
Oct 06, 2006 2.700 2.700 2.650 2.650 11,336 -0.05(-1.85%)
Oct 05, 2006 2.680 2.750 2.630 2.700 55,286 +0.02(+0.75%)
Oct 04, 2006 2.500 2.690 2.450 2.680 64,411 +0.20(+8.06%)
Oct 03, 2006 2.530 2.540 2.400 2.480 88,181 -0.02(-0.80%)
Oct 02, 2006 2.500 2.540 2.480 2.500 97,403 -0.02(-0.79%)
Sep 29, 2006 2.500 2.550 2.480 2.520 15,700 -0.02(-0.79%)
Sep 28, 2006 2.550 2.550 2.470 2.540 22,190 +0.04(+1.60%)
Sep 27, 2006 2.500 2.550 2.500 2.500 33,615 -0.04(-1.57%)
Sep 26, 2006 2.410 2.540 2.410 2.540 11,300 +0.14(+5.83%)
Sep 25, 2006 2.500 2.550 2.400 2.400 20,400 -0.10(-4.00%)
Sep 22, 2006 2.550 2.550 2.500 2.500 12,690 -0.05(-1.96%)
Sep 21, 2006 2.510 2.600 2.500 2.550 53,095 +0.04(+1.59%)
Sep 20, 2006 2.550 2.550 2.500 2.510 16,100 -0.04(-1.57%)
Sep 19, 2006 2.580 2.580 2.520 2.550 52,100 +0.00(+0.00%)
Sep 18, 2006 2.600 2.600 2.550 2.550 12,088 +0.05(+2.00%)
Sep 15, 2006 2.600 2.600 2.500 2.500 22,100 -0.05(-1.96%)
Sep 14, 2006 2.500 2.550 2.500 2.550 26,500 +0.00(+0.00%)
Sep 13, 2006 2.500 2.550 2.490 2.550 25,200 +0.05(+2.00%)
Sep 12, 2006 2.540 2.540 2.450 2.500 27,772 -0.01(-0.40%)
Sep 11, 2006 2.590 2.590 2.500 2.510 25,050 -0.07(-2.71%)
Sep 08, 2006 2.510 2.600 2.500 2.580 37,427 +0.02(+0.78%)
Sep 06, 2006 2.550 2.600 2.520 2.560 30,300 -0.02(-0.78%)
Sep 05, 2006 2.650 2.650 2.520 2.580 46,254 -0.02(-0.77%)
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.