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, 2016 2.620 2.620 2.440 2.480 278,091 -0.09(-3.50%)
Nov 29, 2016 2.550 2.610 2.520 2.570 169,190 -0.02(-0.77%)
Nov 28, 2016 2.680 2.680 2.470 2.590 1,706,750 -0.11(-4.07%)
Nov 25, 2016 2.790 2.790 2.620 2.700 1,492,975 -0.05(-1.82%)
Nov 24, 2016 2.730 2.840 2.700 2.750 444,795 +0.01(+0.36%)
Nov 23, 2016 2.690 2.770 2.640 2.740 3,201,784 +0.07(+2.62%)
Nov 22, 2016 2.730 2.730 2.620 2.670 1,256,728 -0.10(-3.61%)
Nov 21, 2016 2.690 2.870 2.640 2.770 1,791,036 +0.13(+4.92%)
Nov 18, 2016 2.650 2.700 2.600 2.640 2,296,945 +0.01(+0.38%)
Nov 17, 2016 2.710 2.730 2.550 2.630 3,696,424 -0.10(-3.66%)
Nov 16, 2016 2.900 2.910 2.570 2.730 2,205,371 -0.03(-1.09%)
Nov 15, 2016 2.580 2.840 2.490 2.760 2,433,181 +0.24(+9.52%)
Nov 14, 2016 2.580 2.590 2.440 2.520 759,375 +0.03(+1.20%)
Nov 11, 2016 2.740 2.740 2.470 2.490 496,692 -0.23(-8.46%)
Nov 10, 2016 2.720 2.780 2.670 2.720 600,988 -0.05(-1.81%)
Nov 09, 2016 2.770 2.840 2.690 2.770 211,473 +0.00(+0.00%)
Nov 08, 2016 2.750 2.880 2.680 2.770 412,923 +0.09(+3.36%)
Nov 07, 2016 3.200 3.220 2.530 2.680 1,409,100 -0.42(-13.55%)
Nov 04, 2016 3.060 3.150 2.850 3.100 264,928 +0.04(+1.31%)
Nov 03, 2016 3.190 3.190 3.020 3.060 141,197 -0.13(-4.08%)
Nov 02, 2016 3.260 3.260 3.110 3.190 236,959 -0.08(-2.45%)
Nov 01, 2016 3.310 3.320 3.230 3.270 113,246 -0.03(-0.91%)
Oct 31, 2016 3.320 3.360 3.270 3.300 89,100 -0.03(-0.90%)
Oct 28, 2016 3.340 3.360 3.270 3.330 259,000 -0.01(-0.30%)
Oct 27, 2016 3.470 3.470 3.290 3.340 260,549 -0.13(-3.75%)
Oct 26, 2016 3.580 3.580 3.410 3.470 731,597 -0.07(-1.98%)
Oct 25, 2016 3.540 3.600 3.450 3.540 1,002,206 +0.04(+1.14%)
Oct 24, 2016 3.650 3.690 3.470 3.500 1,005,983 -0.08(-2.23%)
Oct 21, 2016 3.320 3.630 3.320 3.580 770,862 +0.25(+7.51%)
Oct 20, 2016 3.170 3.340 3.160 3.330 556,212 +0.20(+6.39%)
Oct 19, 2016 3.030 3.150 3.030 3.130 116,856 +0.03(+0.97%)
Oct 18, 2016 3.090 3.120 3.080 3.100 30,525 -0.04(-1.27%)
Oct 17, 2016 3.170 3.190 3.080 3.140 91,855 -0.04(-1.26%)
Oct 14, 2016 3.170 3.220 3.160 3.180 112,963 +0.04(+1.27%)
Oct 13, 2016 3.120 3.160 3.110 3.140 59,154 +0.04(+1.29%)
Oct 12, 2016 3.160 3.180 3.070 3.100 261,038 -0.07(-2.21%)
Oct 11, 2016 3.260 3.270 3.160 3.170 203,129 -0.10(-3.06%)
Oct 07, 2016 3.270 3.270 3.270 0 -0.01(-0.30%)
Oct 06, 2016 3.320 3.350 3.280 3.280 98,851 -0.03(-0.91%)
Oct 05, 2016 3.290 3.360 3.250 3.310 371,384 +0.04(+1.22%)
Oct 04, 2016 3.350 3.350 3.230 3.270 147,835 -0.07(-2.10%)
Oct 03, 2016 3.300 3.340 3.280 3.340 134,303 +0.00(+0.00%)
Sep 30, 2016 3.300 3.340 3.270 3.340 173,712 +0.05(+1.52%)
Sep 29, 2016 3.330 3.350 3.290 3.290 49,250 -0.04(-1.20%)
Sep 28, 2016 3.250 3.380 3.250 3.330 293,809 +0.07(+2.15%)
Sep 27, 2016 3.240 3.270 3.235 3.260 73,093 +0.03(+0.93%)
Sep 26, 2016 3.240 3.250 3.180 3.230 133,150 -0.01(-0.31%)
Sep 23, 2016 3.270 3.270 3.220 3.240 44,647 +0.00(+0.00%)
Sep 22, 2016 3.230 3.250 3.220 3.240 38,553 +0.04(+1.25%)
Sep 21, 2016 3.220 3.250 3.190 3.200 38,275 +0.00(+0.00%)
Sep 20, 2016 3.160 3.200 3.130 3.200 35,312 +0.04(+1.27%)
Sep 19, 2016 3.240 3.280 3.155 3.160 79,943 -0.08(-2.47%)
Sep 16, 2016 3.200 3.290 3.165 3.240 167,247 +0.06(+1.89%)
Sep 15, 2016 3.200 3.210 3.150 3.180 84,097 +0.00(+0.00%)
Sep 14, 2016 3.100 3.190 3.080 3.180 103,100 +0.11(+3.58%)
Sep 13, 2016 3.090 3.120 3.050 3.070 80,284 -0.01(-0.32%)
Sep 12, 2016 3.110 3.190 3.060 3.080 180,397 -0.04(-1.28%)
Sep 09, 2016 3.210 3.210 3.070 3.120 113,672 -0.11(-3.41%)
Sep 08, 2016 3.230 3.260 3.220 3.230 44,004 +0.00(+0.00%)
Sep 07, 2016 3.240 3.280 3.200 3.230 163,849 +0.00(+0.00%)
Sep 06, 2016 3.150 3.310 3.130 3.230 241,992 +0.11(+3.53%)
Sep 02, 2016 3.120 3.120 3.120 0 +0.05(+1.63%)
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.