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 29, 2017 2.610 2.610 2.610 0 +0.04(+1.56%)
Dec 28, 2017 2.540 2.600 2.540 2.570 148,698 -0.02(-0.77%)
Dec 27, 2017 2.660 2.660 2.530 2.590 139,209 -0.02(-0.77%)
Dec 22, 2017 2.620 2.660 2.610 2.610 47,567 +0.00(+0.00%)
Dec 21, 2017 2.650 2.650 2.600 2.610 128,392 -0.02(-0.76%)
Dec 20, 2017 2.630 2.660 2.620 2.630 171,565 -0.04(-1.50%)
Dec 19, 2017 2.800 2.800 2.620 2.670 92,722 -0.04(-1.48%)
Dec 18, 2017 2.660 2.750 2.660 2.710 198,891 +0.13(+5.04%)
Dec 15, 2017 2.510 2.610 2.500 2.580 49,068 +0.05(+1.98%)
Dec 14, 2017 2.520 2.530 2.480 2.530 28,224 -0.02(-0.78%)
Dec 13, 2017 2.600 2.600 2.520 2.550 33,653 -0.03(-1.16%)
Dec 12, 2017 2.600 2.620 2.560 2.580 54,266 -0.01(-0.39%)
Dec 11, 2017 2.570 2.650 2.530 2.590 68,563 +0.01(+0.39%)
Dec 08, 2017 2.460 2.610 2.460 2.580 135,734 +0.13(+5.31%)
Dec 07, 2017 2.420 2.480 2.400 2.450 56,432 +0.04(+1.66%)
Dec 06, 2017 2.430 2.440 2.390 2.410 74,765 +0.01(+0.42%)
Dec 05, 2017 2.460 2.460 2.400 2.400 96,761 -0.05(-2.04%)
Dec 04, 2017 2.490 2.510 2.450 2.450 44,280 -0.08(-3.16%)
Dec 01, 2017 2.460 2.530 2.460 2.530 30,972 +0.04(+1.61%)
Nov 30, 2017 2.460 2.490 2.410 2.490 65,198 +0.05(+2.05%)
Nov 29, 2017 2.510 2.520 2.410 2.440 1,631,326 -0.10(-3.94%)
Nov 28, 2017 2.490 2.540 2.450 2.540 150,665 +0.05(+2.01%)
Nov 27, 2017 2.530 2.560 2.490 2.490 93,965 -0.07(-2.73%)
Nov 24, 2017 2.590 2.590 2.500 2.560 42,420 -0.03(-1.16%)
Nov 23, 2017 2.590 2.590 2.550 2.590 14,027 +0.01(+0.39%)
Nov 22, 2017 2.570 2.620 2.510 2.580 21,634 +0.00(+0.00%)
Nov 21, 2017 2.630 2.650 2.550 2.580 75,501 -0.04(-1.53%)
Nov 20, 2017 2.580 2.630 2.570 2.620 53,035 +0.02(+0.77%)
Nov 17, 2017 2.560 2.620 2.545 2.600 46,185 +0.03(+1.17%)
Nov 16, 2017 2.550 2.650 2.540 2.570 150,514 +0.07(+2.80%)
Nov 15, 2017 2.450 2.550 2.400 2.500 162,256 +0.05(+2.04%)
Nov 14, 2017 2.470 2.480 2.320 2.450 239,918 -0.05(-2.00%)
Nov 13, 2017 2.510 2.520 2.480 2.500 196,411 +0.01(+0.40%)
Nov 10, 2017 2.640 2.640 2.470 2.490 334,130 -0.15(-5.68%)
Nov 09, 2017 2.630 2.650 2.615 2.640 89,350 +0.00(+0.00%)
Nov 08, 2017 2.630 2.650 2.580 2.640 105,670 -0.05(-1.86%)
Nov 07, 2017 2.680 2.710 2.650 2.690 141,704 -0.06(-2.18%)
Nov 06, 2017 2.700 2.750 2.680 2.750 61,603 +0.03(+1.10%)
Nov 03, 2017 2.700 2.720 2.660 2.720 39,594 +0.02(+0.74%)
Nov 02, 2017 2.690 2.720 2.650 2.700 67,614 +0.03(+1.12%)
Nov 01, 2017 2.650 2.690 2.640 2.670 29,445 +0.00(+0.00%)
Oct 31, 2017 2.650 2.690 2.650 2.670 24,135 -0.01(-0.37%)
Oct 30, 2017 2.650 2.680 2.600 2.680 98,131 -0.04(-1.47%)
Oct 27, 2017 2.740 2.740 2.690 2.720 48,115 +0.01(+0.37%)
Oct 26, 2017 2.740 2.750 2.710 2.710 73,043 -0.02(-0.73%)
Oct 25, 2017 2.680 2.730 2.670 2.730 22,753 +0.03(+1.11%)
Oct 24, 2017 2.720 2.720 2.690 2.700 35,902 -0.03(-1.10%)
Oct 23, 2017 2.730 2.730 2.660 2.730 95,657 +0.04(+1.49%)
Oct 20, 2017 2.650 2.690 2.640 2.690 12,620 +0.01(+0.37%)
Oct 19, 2017 2.660 2.690 2.610 2.680 35,996 +0.02(+0.75%)
Oct 18, 2017 2.650 2.700 2.630 2.660 38,794 +0.05(+1.92%)
Oct 17, 2017 2.610 2.620 2.590 2.610 52,185 +0.00(+0.00%)
Oct 16, 2017 2.660 2.660 2.590 2.610 37,200 -0.02(-0.76%)
Oct 13, 2017 2.670 2.680 2.610 2.630 61,875 -0.03(-1.13%)
Oct 12, 2017 2.710 2.710 2.650 2.660 60,847 -0.01(-0.37%)
Oct 11, 2017 2.660 2.700 2.620 2.670 71,532 +0.03(+1.14%)
Oct 10, 2017 2.620 2.660 2.600 2.640 106,089 +0.04(+1.54%)
Oct 06, 2017 2.560 2.620 2.550 2.600 73,845 +0.05(+1.96%)
Oct 05, 2017 2.540 2.550 2.530 2.550 54,912 +0.02(+0.79%)
Oct 04, 2017 2.520 2.550 2.520 2.530 82,457 +0.02(+0.80%)
Oct 03, 2017 2.560 2.560 2.480 2.510 155,610 -0.04(-1.57%)
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.