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, 2009 1.400 1.420 1.330 1.360 93,620 -0.06(-4.23%)
Nov 27, 2009 1.340 1.430 1.320 1.420 35,540 +0.07(+5.19%)
Nov 26, 2009 1.410 1.410 1.330 1.350 46,650 -0.05(-3.57%)
Nov 25, 2009 1.230 1.480 1.220 1.400 287,617 +0.19(+15.70%)
Nov 24, 2009 1.220 1.220 1.180 1.210 26,100 +0.01(+0.83%)
Nov 23, 2009 1.210 1.220 1.180 1.200 20,430 +0.00(+0.00%)
Nov 20, 2009 1.160 1.210 1.160 1.200 13,200 +0.04(+3.45%)
Nov 19, 2009 1.200 1.240 1.160 1.160 45,475 -0.08(-6.45%)
Nov 18, 2009 1.200 1.240 1.180 1.240 38,840 +0.01(+0.81%)
Nov 17, 2009 1.160 1.230 1.160 1.230 48,600 +0.06(+5.13%)
Nov 16, 2009 1.210 1.210 1.160 1.170 76,320 -0.04(-3.31%)
Nov 13, 2009 1.230 1.240 1.200 1.210 42,543 +0.01(+0.83%)
Nov 12, 2009 1.220 1.250 1.160 1.200 181,811 -0.02(-1.64%)
Nov 11, 2009 1.390 1.390 1.150 1.220 436,112 -0.28(-18.67%)
Nov 10, 2009 1.450 1.500 1.400 1.500 197,388 +0.08(+5.63%)
Nov 09, 2009 1.310 1.440 1.310 1.420 115,800 +0.12(+9.23%)
Nov 06, 2009 1.380 1.400 1.300 1.300 29,320 -0.07(-5.11%)
Nov 05, 2009 1.340 1.380 1.300 1.370 92,501 +0.02(+1.48%)
Nov 04, 2009 1.250 1.380 1.220 1.350 111,050 +0.12(+9.76%)
Nov 03, 2009 1.220 1.230 1.150 1.230 61,075 +0.05(+4.24%)
Nov 02, 2009 1.200 1.230 1.180 1.180 51,700 -0.01(-0.84%)
Oct 30, 2009 1.250 1.270 1.170 1.190 136,309 -0.01(-0.83%)
Oct 29, 2009 1.200 1.240 1.190 1.200 39,125 +0.00(+0.00%)
Oct 28, 2009 1.200 1.200 1.150 1.200 88,400 -0.04(-3.23%)
Oct 27, 2009 1.300 1.300 1.220 1.240 78,345 -0.10(-7.46%)
Oct 26, 2009 1.380 1.390 1.300 1.340 120,500 +0.02(+1.52%)
Oct 23, 2009 1.270 1.320 1.300 1.320 54,555 +0.05(+3.94%)
Oct 22, 2009 1.290 1.330 1.230 1.270 291,509 -0.07(-5.22%)
Oct 21, 2009 1.400 1.430 1.130 1.340 245,100 -0.06(-4.29%)
Oct 20, 2009 1.440 1.420 1.400 1.400 42,730 -0.02(-1.41%)
Oct 19, 2009 1.480 1.500 1.400 1.420 154,145 -0.08(-5.33%)
Oct 16, 2009 1.450 1.500 1.450 1.500 116,830 +0.01(+0.67%)
Oct 15, 2009 1.470 1.490 1.450 1.490 92,181 +0.03(+2.05%)
Oct 14, 2009 1.430 1.490 1.380 1.460 893,250 +0.06(+4.29%)
Oct 13, 2009 1.500 1.530 1.380 1.400 110,413 -0.10(-6.67%)
Oct 09, 2009 1.450 1.500 1.400 1.500 102,602 +0.05(+3.45%)
Oct 08, 2009 1.500 1.570 1.400 1.450 191,052 -0.05(-3.33%)
Oct 07, 2009 1.450 1.500 1.450 1.500 122,351 +0.06(+4.17%)
Oct 06, 2009 1.310 1.540 1.310 1.440 278,245 +0.14(+10.77%)
Oct 05, 2009 1.220 1.300 1.220 1.300 221,000 +0.08(+6.56%)
Oct 02, 2009 1.220 1.220 1.200 1.220 41,900 +0.00(+0.00%)
Oct 01, 2009 1.240 1.250 1.150 1.220 138,901 +0.04(+3.39%)
Sep 30, 2009 1.200 1.210 1.150 1.180 215,693 -0.02(-1.67%)
Sep 29, 2009 1.190 1.230 1.130 1.200 157,295 +0.03(+2.56%)
Sep 28, 2009 1.100 1.170 1.100 1.170 197,800 +0.08(+7.34%)
Sep 25, 2009 1.080 1.090 1.000 1.090 51,600 +0.04(+3.81%)
Sep 24, 2009 1.140 1.150 0.9700 1.050 92,425 -0.07(-6.25%)
Sep 23, 2009 1.170 1.170 1.120 1.120 341,030 -0.01(-0.88%)
Sep 22, 2009 1.080 1.130 1.040 1.130 291,067 +0.09(+8.65%)
Sep 21, 2009 0.9000 1.080 0.9000 1.040 338,770 +0.12(+13.04%)
Sep 18, 2009 0.9200 0.9300 0.9100 0.9200 37,220 -0.01(-1.08%)
Sep 17, 2009 0.9000 0.9300 0.9000 0.9300 38,140 +0.03(+3.33%)
Sep 16, 2009 0.8900 0.9300 0.8900 0.9000 38,749 +0.01(+1.12%)
Sep 15, 2009 0.9200 0.9300 0.8800 0.8900 47,500 -0.01(-1.11%)
Sep 14, 2009 0.9200 0.9300 0.9000 0.9000 52,370 -0.02(-2.17%)
Sep 11, 2009 0.9100 0.9300 0.9000 0.9200 66,008 +0.03(+3.37%)
Sep 10, 2009 0.8800 0.9200 0.8800 0.8900 73,700 +0.01(+1.14%)
Sep 09, 2009 0.9300 0.9300 0.8500 0.8800 109,800 -0.02(-2.22%)
Sep 08, 2009 0.9300 0.9300 0.8800 0.9000 143,688 +0.01(+1.12%)
Sep 04, 2009 0.9000 0.9200 0.8600 0.8900 158,945 +0.01(+1.14%)
Sep 03, 2009 0.8700 0.9100 0.8100 0.8800 512,299 +0.04(+4.76%)
Sep 02, 2009 0.7600 0.9300 0.7600 0.8400 835,218 +0.23(+37.70%)
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.