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 29, 2013 0.7500 0.7800 0.7400 0.7800 56,740 +0.02(+2.63%)
Nov 28, 2013 0.7100 0.7700 0.7100 0.7600 36,730 +0.02(+2.70%)
Nov 27, 2013 0.6500 0.7400 0.6500 0.7400 67,978 +0.10(+15.62%)
Nov 26, 2013 0.6500 0.6700 0.6300 0.6400 93,765 +0.02(+3.23%)
Nov 25, 2013 0.6500 0.6500 0.6200 0.6200 30,200 -0.04(-6.06%)
Nov 22, 2013 0.6700 0.7000 0.6600 0.6600 26,725 -0.02(-2.94%)
Nov 21, 2013 0.6500 0.6800 0.6500 0.6800 27,448 +0.03(+4.62%)
Nov 20, 2013 0.6300 0.6500 0.6300 0.6500 22,500 +0.02(+3.17%)
Nov 19, 2013 0.6400 0.6500 0.6300 0.6300 11,590 -0.01(-1.56%)
Nov 18, 2013 0.6500 0.6600 0.6300 0.6400 49,400 -0.01(-1.54%)
Nov 15, 2013 0.6500 0.6600 0.6500 0.6500 29,056 +0.00(+0.00%)
Nov 14, 2013 0.6700 0.6700 0.6500 0.6500 50,355 -0.04(-5.80%)
Nov 12, 2013 0.6600 0.7000 0.6600 0.6900 40,238 +0.04(+6.15%)
Nov 11, 2013 0.6600 0.6900 0.6400 0.6500 50,100 +0.01(+1.56%)
Nov 08, 2013 0.6600 0.6800 0.6400 0.6400 39,063 -0.02(-3.03%)
Nov 07, 2013 0.7350 0.7350 0.6600 0.6600 125,710 -0.08(-10.81%)
Nov 06, 2013 0.7000 0.7600 0.7000 0.7400 27,300 +0.04(+5.71%)
Nov 05, 2013 0.7200 0.7200 0.7000 0.7000 39,400 -0.02(-2.78%)
Nov 04, 2013 0.7100 0.7200 0.7100 0.7200 7,900 +0.00(+0.00%)
Nov 01, 2013 0.7200 0.7200 0.7200 0.7200 13,400 +0.00(+0.00%)
Oct 31, 2013 0.7200 0.7200 0.7200 0.7200 3,425 -0.03(-4.00%)
Oct 30, 2013 0.7500 0.7500 0.7200 0.7500 34,247 +0.00(+0.00%)
Oct 29, 2013 0.7100 0.7500 0.7100 0.7500 28,700 +0.03(+4.17%)
Oct 28, 2013 0.7300 0.7300 0.7200 0.7200 10,133 -0.01(-1.37%)
Oct 25, 2013 0.7700 0.7700 0.7300 0.7300 37,200 -0.05(-6.41%)
Oct 24, 2013 0.7700 0.7900 0.7400 0.7800 23,073 +0.03(+4.00%)
Oct 23, 2013 0.7700 0.7700 0.7400 0.7500 28,621 -0.01(-1.32%)
Oct 22, 2013 0.7300 0.7600 0.7300 0.7600 33,100 +0.03(+4.11%)
Oct 21, 2013 0.7400 0.7400 0.7300 0.7300 12,200 -0.02(-2.67%)
Oct 18, 2013 0.7500 0.7500 0.7400 0.7500 23,678 -0.02(-2.60%)
Oct 17, 2013 0.7700 0.7800 0.7700 0.7700 11,130 -0.01(-1.28%)
Oct 16, 2013 0.7900 0.8000 0.7400 0.7800 14,400 +0.00(+0.00%)
Oct 15, 2013 0.7700 0.7800 0.7400 0.7800 34,565 -0.02(-2.50%)
Oct 11, 2013 0.8000 0.8000 0.8000 0 +0.06(+8.11%)
Oct 10, 2013 0.7500 0.7600 0.7400 0.7400 65,850 +0.01(+1.37%)
Oct 09, 2013 0.7600 0.7600 0.7300 0.7300 22,400 -0.02(-2.67%)
Oct 08, 2013 0.7600 0.7600 0.7400 0.7500 22,300 +0.02(+2.74%)
Oct 07, 2013 0.7300 0.7300 0.7300 0.7300 1,795 -0.03(-3.95%)
Oct 04, 2013 0.7700 0.7700 0.7500 0.7600 26,410 -0.01(-1.30%)
Oct 03, 2013 0.7600 0.7700 0.7500 0.7700 19,877 +0.01(+1.32%)
Oct 02, 2013 0.8100 0.8100 0.7400 0.7600 46,251 -0.07(-8.43%)
Oct 01, 2013 0.7800 0.8300 0.7700 0.8300 24,993 +0.02(+2.47%)
Sep 30, 2013 0.8300 0.8300 0.7800 0.8100 14,709 -0.03(-3.57%)
Sep 27, 2013 0.8100 0.8400 0.7700 0.8400 17,500 +0.00(+0.00%)
Sep 26, 2013 0.8400 0.8400 0.8400 0.8400 2,500 +0.04(+5.00%)
Sep 25, 2013 0.8100 0.8100 0.7600 0.8000 32,233 -0.02(-2.44%)
Sep 24, 2013 0.8300 0.8300 0.8200 0.8200 10,500 -0.01(-1.20%)
Sep 23, 2013 0.7900 0.9000 0.7900 0.8300 27,300 +0.04(+5.06%)
Sep 20, 2013 0.7500 0.7900 0.7300 0.7900 54,800 +0.04(+5.33%)
Sep 19, 2013 0.7400 0.7500 0.7200 0.7500 36,734 +0.00(+0.00%)
Sep 18, 2013 0.7200 0.7500 0.7200 0.7500 6,734 +0.03(+4.17%)
Sep 17, 2013 0.7100 0.7300 0.7100 0.7200 8,500 +0.01(+1.41%)
Sep 16, 2013 0.7100 0.7300 0.7100 0.7100 30,430 +0.00(+0.00%)
Sep 13, 2013 0.7100 0.7100 0.7100 0.7100 1,800 -0.04(-5.33%)
Sep 12, 2013 0.7500 0.7500 0.7400 0.7500 44,600 +0.01(+1.35%)
Sep 11, 2013 0.7300 0.7500 0.7300 0.7400 21,238 +0.00(+0.00%)
Sep 10, 2013 0.7400 0.7500 0.7300 0.7400 25,500 +0.01(+1.37%)
Sep 09, 2013 0.7200 0.7400 0.7200 0.7300 22,650 -0.02(-2.67%)
Sep 06, 2013 0.7300 0.7500 0.7200 0.7500 9,775 +0.01(+1.35%)
Sep 05, 2013 0.7500 0.7500 0.7300 0.7400 27,150 -0.01(-1.33%)
Sep 04, 2013 0.7500 0.7500 0.7500 0.7500 42,125 +0.00(+0.00%)
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.