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, 2010 1.250 1.270 1.220 1.250 90,258 -0.04(-3.10%)
Nov 29, 2010 1.340 1.340 1.220 1.290 126,250 -0.03(-2.27%)
Nov 26, 2010 1.350 1.350 1.270 1.320 69,211 -0.03(-2.22%)
Nov 25, 2010 1.330 1.370 1.320 1.350 50,505 +0.02(+1.50%)
Nov 24, 2010 1.350 1.360 1.310 1.330 46,470 -0.04(-2.92%)
Nov 23, 2010 1.350 1.370 1.330 1.370 47,396 +0.01(+0.74%)
Nov 22, 2010 1.400 1.400 1.350 1.360 38,270 -0.04(-2.86%)
Nov 19, 2010 1.380 1.430 1.370 1.400 61,400 +0.05(+3.70%)
Nov 18, 2010 1.410 1.420 1.350 1.350 75,750 -0.07(-4.93%)
Nov 17, 2010 1.420 1.430 1.400 1.420 40,556 -0.01(-0.70%)
Nov 16, 2010 1.450 1.450 1.390 1.430 67,960 +0.01(+0.70%)
Nov 15, 2010 1.440 1.460 1.420 1.420 43,601 -0.01(-0.70%)
Nov 12, 2010 1.420 1.430 1.420 1.430 69,100 +0.00(+0.00%)
Nov 11, 2010 1.460 1.470 1.410 1.430 61,750 -0.01(-0.69%)
Nov 10, 2010 1.450 1.460 1.420 1.440 24,766 +0.02(+1.41%)
Nov 09, 2010 1.440 1.440 1.410 1.420 59,300 -0.04(-2.74%)
Nov 08, 2010 1.460 1.470 1.430 1.460 27,793 -0.01(-0.68%)
Nov 05, 2010 1.430 1.470 1.410 1.470 52,709 +0.04(+2.80%)
Nov 04, 2010 1.480 1.480 1.400 1.430 71,634 +0.01(+0.70%)
Nov 03, 2010 1.420 1.490 1.380 1.420 95,263 -0.07(-4.70%)
Nov 02, 2010 1.410 1.500 1.410 1.490 86,510 +0.04(+2.76%)
Nov 01, 2010 1.430 1.490 1.400 1.450 198,813 +0.05(+3.57%)
Oct 29, 2010 1.400 1.430 1.340 1.400 30,100 +0.05(+3.70%)
Oct 28, 2010 1.380 1.400 1.350 1.350 33,650 -0.03(-2.17%)
Oct 27, 2010 1.360 1.430 1.360 1.380 57,083 -0.02(-1.43%)
Oct 25, 2010 1.400 1.410 1.380 1.400 57,350 -0.03(-2.10%)
Oct 22, 2010 1.390 1.470 1.390 1.430 101,789 +0.04(+2.88%)
Oct 21, 2010 1.380 1.400 1.380 1.390 6,700 +0.00(+0.00%)
Oct 20, 2010 1.480 1.480 1.370 1.390 25,537 -0.01(-0.71%)
Oct 19, 2010 1.450 1.450 1.370 1.400 70,250 -0.05(-3.45%)
Oct 18, 2010 1.450 1.480 1.440 1.450 19,870 +0.01(+0.69%)
Oct 15, 2010 1.450 1.470 1.410 1.440 67,850 -0.03(-2.04%)
Oct 14, 2010 1.480 1.500 1.450 1.470 81,194 +0.02(+1.38%)
Oct 13, 2010 1.440 1.470 1.400 1.450 42,650 +0.00(+0.00%)
Oct 12, 2010 1.500 1.500 1.370 1.450 107,200 -0.05(-3.33%)
Oct 08, 2010 1.490 1.500 1.450 1.500 20,460 +0.02(+1.35%)
Oct 07, 2010 1.480 1.490 1.460 1.480 12,800 +0.00(+0.00%)
Oct 06, 2010 1.460 1.500 1.450 1.480 41,000 +0.03(+2.07%)
Oct 05, 2010 1.450 1.460 1.450 1.450 6,842 -0.01(-0.68%)
Oct 04, 2010 1.480 1.490 1.460 1.460 26,205 -0.02(-1.35%)
Oct 01, 2010 1.410 1.480 1.350 1.480 100,286 +0.08(+5.71%)
Sep 30, 2010 1.470 1.500 1.400 1.400 84,330 -0.10(-6.67%)
Sep 29, 2010 1.550 1.550 1.490 1.500 44,650 -0.03(-1.96%)
Sep 28, 2010 1.480 1.550 1.450 1.530 216,903 +0.04(+2.68%)
Sep 27, 2010 1.470 1.490 1.430 1.490 17,898 +0.00(+0.00%)
Sep 24, 2010 1.490 1.500 1.480 1.490 46,300 +0.00(+0.00%)
Sep 23, 2010 1.480 1.490 1.460 1.490 72,903 +0.04(+2.76%)
Sep 22, 2010 1.490 1.500 1.440 1.450 108,194 -0.01(-0.68%)
Sep 21, 2010 1.490 1.490 1.450 1.460 25,646 -0.03(-2.01%)
Sep 20, 2010 1.460 1.530 1.370 1.490 165,218 +0.03(+2.05%)
Sep 17, 2010 1.450 1.460 1.420 1.460 39,300 +0.10(+7.35%)
Sep 15, 2010 1.350 1.360 1.300 1.360 107,750 +0.03(+2.26%)
Sep 14, 2010 1.340 1.340 1.290 1.330 135,645 -0.01(-0.75%)
Sep 13, 2010 1.350 1.360 1.340 1.340 40,100 -0.01(-0.74%)
Sep 10, 2010 1.390 1.400 1.350 1.350 65,835 -0.05(-3.57%)
Sep 09, 2010 1.420 1.420 1.400 1.400 52,982 -0.02(-1.41%)
Sep 08, 2010 1.450 1.450 1.400 1.420 41,660 -0.01(-0.70%)
Sep 07, 2010 1.430 1.430 1.410 1.430 65,925 -0.01(-0.69%)
Sep 03, 2010 1.350 1.470 1.350 1.440 96,811 +0.09(+6.67%)
Sep 02, 2010 1.350 1.360 1.340 1.350 67,300 +0.01(+0.75%)
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.