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 28, 2014 1.510 1.550 1.480 1.540 75,488 -0.02(-1.28%)
Nov 27, 2014 1.560 1.590 1.450 1.560 113,352 -0.02(-1.27%)
Nov 26, 2014 1.610 1.610 1.560 1.580 35,100 +0.00(+0.00%)
Nov 25, 2014 1.590 1.600 1.570 1.580 48,080 -0.02(-1.25%)
Nov 24, 2014 1.600 1.610 1.570 1.600 107,180 +0.00(+0.00%)
Nov 21, 2014 1.620 1.630 1.600 1.600 51,270 -0.03(-1.84%)
Nov 20, 2014 1.690 1.690 1.630 1.630 44,730 -0.07(-4.12%)
Nov 19, 2014 1.580 1.700 1.560 1.700 86,235 +0.08(+4.94%)
Nov 18, 2014 1.630 1.660 1.570 1.620 141,190 -0.06(-3.57%)
Nov 17, 2014 1.730 1.730 1.650 1.680 51,800 -0.04(-2.33%)
Nov 14, 2014 1.700 1.750 1.700 1.720 47,047 +0.00(+0.00%)
Nov 13, 2014 1.780 1.780 1.700 1.720 44,603 -0.04(-2.27%)
Nov 12, 2014 1.690 1.790 1.680 1.760 497,065 +0.07(+4.14%)
Nov 11, 2014 1.660 1.690 1.610 1.690 96,062 +0.03(+1.81%)
Nov 10, 2014 1.710 1.710 1.650 1.660 36,215 -0.07(-4.05%)
Nov 07, 2014 1.700 1.730 1.660 1.730 66,267 -0.02(-1.14%)
Nov 06, 2014 1.740 1.750 1.630 1.750 245,206 +0.01(+0.57%)
Nov 05, 2014 1.560 1.750 1.550 1.740 332,150 +0.20(+12.99%)
Nov 04, 2014 1.510 1.570 1.490 1.540 72,596 +0.04(+2.67%)
Nov 03, 2014 1.570 1.590 1.500 1.500 73,938 -0.07(-4.46%)
Oct 31, 2014 1.560 1.570 1.510 1.570 56,471 +0.03(+1.95%)
Oct 30, 2014 1.550 1.600 1.470 1.540 119,933 +0.01(+0.65%)
Oct 29, 2014 1.760 1.770 1.400 1.530 423,701 -0.22(-12.57%)
Oct 28, 2014 1.590 1.750 1.580 1.750 334,367 +0.16(+10.06%)
Oct 27, 2014 1.520 1.590 1.520 1.590 164,445 +0.11(+7.43%)
Oct 24, 2014 1.570 1.570 1.470 1.480 261,762 -0.02(-1.33%)
Oct 23, 2014 1.350 1.520 1.350 1.500 665,798 +0.19(+14.50%)
Oct 22, 2014 1.150 1.310 1.150 1.310 533,352 +0.20(+18.02%)
Oct 21, 2014 1.110 1.110 1.090 1.110 29,680 +0.01(+0.91%)
Oct 20, 2014 1.110 1.110 1.080 1.100 50,500 +0.00(+0.00%)
Oct 17, 2014 1.080 1.110 1.080 1.100 45,150 +0.02(+1.85%)
Oct 16, 2014 1.100 1.120 1.080 1.080 93,204 -0.03(-2.70%)
Oct 15, 2014 1.150 1.150 1.070 1.110 134,467 -0.04(-3.48%)
Oct 14, 2014 1.200 1.220 1.120 1.150 62,405 -0.05(-4.17%)
Oct 10, 2014 1.200 1.200 1.200 0 -0.03(-2.44%)
Oct 09, 2014 1.220 1.230 1.190 1.230 45,101 -0.01(-0.81%)
Oct 08, 2014 1.240 1.240 1.220 1.240 23,090 +0.01(+0.81%)
Oct 07, 2014 1.250 1.250 1.160 1.230 43,351 +0.00(+0.00%)
Oct 06, 2014 1.240 1.320 1.230 1.230 240,638 -0.01(-0.81%)
Oct 03, 2014 1.180 1.240 1.180 1.240 71,785 +0.09(+7.83%)
Oct 02, 2014 1.170 1.190 1.150 1.150 33,137 -0.07(-5.74%)
Oct 01, 2014 1.200 1.230 1.160 1.220 54,650 -0.03(-2.40%)
Sep 30, 2014 1.140 1.260 1.140 1.250 132,480 +0.11(+9.65%)
Sep 29, 2014 1.150 1.200 1.110 1.140 46,853 -0.02(-1.72%)
Sep 26, 2014 1.230 1.230 1.160 1.160 39,301 -0.05(-4.13%)
Sep 25, 2014 1.230 1.240 1.190 1.210 40,050 -0.01(-0.82%)
Sep 24, 2014 1.240 1.240 1.190 1.220 116,200 -0.02(-1.61%)
Sep 23, 2014 1.110 1.280 1.110 1.240 363,769 +0.14(+12.73%)
Sep 22, 2014 1.080 1.100 1.050 1.100 78,014 +0.06(+5.77%)
Sep 19, 2014 0.9500 1.070 0.9500 1.040 223,396 +0.11(+11.83%)
Sep 18, 2014 0.9500 0.9800 0.9300 0.9300 14,090 +0.01(+1.09%)
Sep 17, 2014 0.9000 0.9400 0.8900 0.9200 134,922 -0.04(-4.17%)
Sep 16, 2014 0.9500 1.000 0.9400 0.9600 37,429 +0.01(+1.05%)
Sep 15, 2014 1.000 0.9500 0.9500 51,890 -0.05(-5.00%)
Sep 12, 2014 0.9600 1.030 0.9600 1.000 50,937 +0.04(+4.17%)
Sep 11, 2014 0.9500 0.9600 0.9300 0.9600 80,990 +0.01(+1.05%)
Sep 10, 2014 0.9400 0.9500 0.9400 0.9500 7,400 +0.01(+1.06%)
Sep 09, 2014 0.9300 0.9400 0.9000 0.9400 23,850 +0.00(+0.00%)
Sep 08, 2014 0.9700 0.9700 0.8200 0.9400 141,455 -0.04(-4.08%)
Sep 05, 2014 1.030 1.050 0.9600 0.9800 94,593 -0.07(-6.67%)
Sep 04, 2014 1.090 1.100 1.050 1.050 21,165 -0.05(-4.55%)
Sep 03, 2014 1.130 1.150 1.100 1.100 49,437 -0.03(-2.65%)
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.