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 (%)
Dec 31, 2008 0.4000 0.5300 0.3950 0.4400 250,716 +0.04(+10.00%)
Dec 30, 2008 0.2600 0.4000 0.2600 0.4000 244,405 +0.12(+45.45%)
Dec 29, 2008 0.2400 0.2850 0.2400 0.2750 34,300 +0.03(+10.00%)
Dec 24, 2008 0.2400 0.2600 0.2050 0.2500 605,242 -0.01(-3.85%)
Dec 23, 2008 0.2050 0.2900 0.2050 0.2600 191,495 +0.07(+33.33%)
Dec 22, 2008 0.2650 0.2650 0.1950 0.1950 158,950 -0.04(-15.22%)
Dec 19, 2008 0.2350 0.2650 0.2200 0.2300 165,700 +0.00(+0.00%)
Dec 18, 2008 0.2500 0.2500 0.2200 0.2300 105,600 -0.02(-8.00%)
Dec 17, 2008 0.2500 0.2500 0.2500 0.2500 5,500 +0.01(+4.17%)
Dec 16, 2008 0.2600 0.2600 0.2300 0.2400 61,350 -0.02(-7.69%)
Dec 15, 2008 0.2600 0.2600 0.2500 0.2600 27,300 -0.01(-1.89%)
Dec 12, 2008 0.2600 0.2650 0.2400 0.2650 84,950 +0.03(+10.42%)
Dec 11, 2008 0.2300 0.2500 0.2300 0.2400 57,200 -0.01(-2.04%)
Dec 10, 2008 0.2050 0.2450 0.2050 0.2450 72,700 +0.04(+22.50%)
Dec 09, 2008 0.2000 0.2050 0.2000 0.2000 21,400 +0.01(+5.26%)
Dec 08, 2008 0.2050 0.2200 0.1800 0.1900 92,050 -0.01(-5.00%)
Dec 05, 2008 0.2050 0.2300 0.1900 0.2000 52,900 -0.00(-2.44%)
Dec 04, 2008 0.2000 0.2500 0.2000 0.2050 105,800 +0.01(+7.89%)
Dec 03, 2008 0.2150 0.2400 0.1850 0.1900 82,050 -0.02(-9.52%)
Dec 02, 2008 0.2300 0.2400 0.2050 0.2100 17,620 -0.01(-2.33%)
Dec 01, 2008 0.2050 0.2500 0.2050 0.2150 77,375 +0.01(+4.88%)
Nov 28, 2008 0.2000 0.2300 0.2000 0.2050 374,888 +0.02(+10.81%)
Nov 27, 2008 0.1750 0.1850 0.1650 0.1850 64,800 +0.01(+2.78%)
Nov 26, 2008 0.1700 0.1800 0.1600 0.1800 53,180 +0.02(+12.50%)
Nov 25, 2008 0.1700 0.1850 0.1600 0.1600 92,200 -0.01(-5.88%)
Nov 24, 2008 0.1700 0.1800 0.1300 0.1700 573,600 +0.03(+17.24%)
Nov 21, 2008 0.1700 0.1750 0.1300 0.1450 248,900 +0.00(+0.00%)
Nov 20, 2008 0.1900 0.1900 0.1300 0.1450 74,750 -0.04(-19.44%)
Nov 19, 2008 0.1900 0.1900 0.1450 0.1800 75,286 -0.01(-5.26%)
Nov 18, 2008 0.1900 0.2000 0.1900 0.1900 42,000 +0.01(+5.56%)
Nov 17, 2008 0.2000 0.2100 0.1600 0.1800 131,800 -0.04(-18.18%)
Nov 14, 2008 0.2400 0.2400 0.2000 0.2200 88,799 +0.03(+15.79%)
Nov 13, 2008 0.2700 0.2950 0.1600 0.1900 117,700 -0.08(-29.63%)
Nov 12, 2008 0.3150 0.3150 0.2700 0.2700 29,500 -0.03(-10.00%)
Nov 11, 2008 0.3000 0.3050 0.2900 0.3000 15,650 -0.01(-3.23%)
Nov 10, 2008 0.3150 0.3200 0.3050 0.3100 26,000 +0.00(+0.00%)
Nov 07, 2008 0.3400 0.3500 0.3100 0.3100 49,147 -0.03(-8.82%)
Nov 06, 2008 0.3400 0.3500 0.3000 0.3400 704,400 -0.01(-2.86%)
Nov 05, 2008 0.3400 0.3500 0.3400 0.3500 9,500 +0.01(+2.94%)
Nov 04, 2008 0.3450 0.3500 0.3300 0.3400 67,650 +0.00(+0.00%)
Nov 03, 2008 0.3350 0.3500 0.3300 0.3400 59,652 +0.02(+6.25%)
Oct 31, 2008 0.3200 0.3400 0.3050 0.3200 98,602 +0.01(+3.23%)
Oct 30, 2008 0.3000 0.3200 0.2900 0.3100 33,300 +0.03(+10.71%)
Oct 29, 2008 0.3000 0.3400 0.2600 0.2800 58,300 -0.02(-6.67%)
Oct 28, 2008 0.2700 0.3050 0.2700 0.3000 25,693 +0.03(+11.11%)
Oct 27, 2008 0.3000 0.3000 0.2500 0.2700 49,000 -0.01(-3.57%)
Oct 24, 2008 0.2850 0.2900 0.2550 0.2800 51,750 -0.04(-12.50%)
Oct 23, 2008 0.3200 0.3200 0.3000 0.3200 13,900 +0.00(+0.00%)
Oct 22, 2008 0.3250 0.3400 0.3200 0.3200 12,900 -0.01(-3.03%)
Oct 21, 2008 0.3500 0.3500 0.3100 0.3300 15,980 +0.00(+0.00%)
Oct 20, 2008 0.3500 0.3900 0.3200 0.3300 40,300 -0.02(-5.71%)
Oct 17, 2008 0.3650 0.3650 0.3400 0.3500 118,435 +0.00(+0.00%)
Oct 16, 2008 0.4000 0.4000 0.3500 0.3500 26,400 -0.05(-12.50%)
Oct 15, 2008 0.4200 0.4200 0.3700 0.4000 45,900 +0.02(+5.26%)
Oct 14, 2008 0.4100 0.4300 0.3700 0.3800 107,180 +0.01(+2.70%)
Oct 10, 2008 0.3800 0.4000 0.3650 0.3700 49,817 -0.03(-7.50%)
Oct 09, 2008 0.3800 0.4300 0.3800 0.4000 350,100 +0.02(+5.26%)
Oct 08, 2008 0.4200 0.4200 0.3800 0.3800 28,900 -0.05(-11.63%)
Oct 07, 2008 0.4300 0.4350 0.3900 0.4300 45,100 +0.04(+11.69%)
Oct 06, 2008 0.4100 0.4100 0.3550 0.3850 67,152 -0.02(-3.75%)
Oct 03, 2008 0.4200 0.4200 0.3600 0.4000 14,300 +0.00(+0.00%)
Oct 02, 2008 0.4400 0.4400 0.4000 0.4000 19,300 -0.02(-5.88%)
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.