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

(TSV: CANS )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 12:29 PM EDT, May 22, 2024 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, 2021 0.5400 0.5400 0.5400 0 +0.01(+1.89%)
Dec 30, 2021 0.5500 0.5500 0.5100 0.5300 596,001 -0.02(-3.64%)
Dec 29, 2021 0.5800 0.5900 0.5400 0.5500 334,212 -0.03(-5.17%)
Dec 24, 2021 0.5800 0.5800 0.5800 0 +0.01(+1.75%)
Dec 23, 2021 0.6000 0.6100 0.5600 0.5700 235,688 -0.02(-3.39%)
Dec 22, 2021 0.5700 0.6000 0.5400 0.5900 347,989 +0.02(+3.51%)
Dec 21, 2021 0.5800 0.6300 0.5600 0.5700 249,556 +0.00(+0.00%)
Dec 20, 2021 0.5300 0.5700 0.4950 0.5700 172,260 +0.05(+9.62%)
Dec 17, 2021 0.5500 0.5500 0.5200 0.5200 91,644 -0.02(-3.70%)
Dec 16, 2021 0.5700 0.5700 0.5400 0.5400 158,066 +0.00(+0.00%)
Dec 15, 2021 0.5600 0.5600 0.5100 0.5400 214,293 -0.01(-1.82%)
Dec 14, 2021 0.5600 0.5700 0.5500 0.5500 272,195 -0.01(-1.79%)
Dec 13, 2021 0.6100 0.6100 0.5600 0.5600 208,966 -0.03(-5.08%)
Dec 10, 2021 0.6000 0.6100 0.5900 0.5900 57,474 +0.00(+0.00%)
Dec 09, 2021 0.6000 0.6000 0.5800 0.5900 79,392 +0.02(+3.51%)
Dec 08, 2021 0.5500 0.6200 0.5300 0.5700 233,305 +0.05(+9.62%)
Dec 07, 2021 0.5500 0.5600 0.5100 0.5200 243,694 -0.01(-1.89%)
Dec 06, 2021 0.5900 0.6000 0.4900 0.5300 457,564 -0.05(-8.62%)
Dec 03, 2021 0.6100 0.6200 0.5700 0.5800 385,215 -0.03(-4.92%)
Dec 02, 2021 0.5500 0.6200 0.5400 0.6100 466,333 +0.05(+8.93%)
Dec 01, 2021 0.6600 0.6700 0.5600 0.5600 3,034,011 -0.09(-13.85%)
Nov 30, 2021 0.7100 0.7100 0.5900 0.6500 853,156 -0.05(-7.14%)
Nov 29, 2021 0.7000 0.7000 0.6700 0.7000 197,880 +0.04(+6.06%)
Nov 26, 2021 0.7000 0.7000 0.6500 0.6600 263,758 -0.04(-5.71%)
Nov 25, 2021 0.7400 0.7500 0.6900 0.7000 725,917 -0.03(-4.11%)
Nov 24, 2021 0.8300 0.8300 0.7200 0.7300 493,876 -0.10(-12.05%)
Nov 23, 2021 0.8500 0.8500 0.8300 0.8300 59,021 -0.01(-1.19%)
Nov 22, 2021 0.8600 0.8600 0.8300 0.8400 237,528 -0.02(-2.33%)
Nov 19, 2021 0.9100 0.9100 0.8400 0.8600 128,549 -0.02(-2.27%)
Nov 18, 2021 0.8800 0.8800 0.8800 0.8800 9,896 +0.00(+0.00%)
Nov 17, 2021 0.8800 0.8800 0.8800 0.8800 4,422 -0.02(-2.22%)
Nov 16, 2021 0.9000 0.9000 0.8700 0.9000 53,931 +0.00(+0.00%)
Nov 15, 2021 0.9000 0.9000 0.8700 0.9000 79,314 -0.02(-2.17%)
Nov 12, 2021 0.9000 0.9200 0.9000 0.9200 99,877 +0.02(+2.22%)
Nov 11, 2021 0.8800 0.9000 0.8500 0.9000 89,101 +0.03(+3.45%)
Nov 10, 2021 0.9000 0.8700 0.8700 34,476 -0.02(-2.25%)
Nov 09, 2021 0.9100 0.9100 0.8900 0.8900 56,155 -0.01(-1.11%)
Nov 08, 2021 0.8700 0.9100 0.8000 0.9000 156,466 +0.06(+7.14%)
Nov 05, 2021 0.9600 0.9600 0.8200 0.8400 473,154 -0.13(-13.40%)
Nov 04, 2021 0.9800 1.030 0.9700 0.9700 33,158 -0.01(-1.02%)
Nov 03, 2021 0.9700 1.020 0.9300 0.9800 340,599 -0.10(-9.26%)
Nov 01, 2021 1.080 1.080 1.080 0 +0.04(+3.85%)
Oct 29, 2021 1.010 1.050 1.000 1.040 51,641 +0.01(+0.97%)
Oct 28, 2021 1.120 1.310 1.000 1.030 776,386 -0.08(-7.21%)
Oct 27, 2021 1.100 1.160 1.030 1.110 142,720 +0.01(+0.91%)
Oct 26, 2021 1.120 1.080 1.100 46,790 -0.05(-4.35%)
Oct 25, 2021 1.200 1.230 1.120 1.150 104,487 -0.01(-0.86%)
Oct 22, 2021 1.080 1.170 1.080 1.160 100,574 +0.08(+7.41%)
Oct 21, 2021 1.080 1.090 1.060 1.080 47,116 -0.01(-0.92%)
Oct 20, 2021 1.040 1.090 1.040 1.090 58,474 +0.02(+1.87%)
Oct 19, 2021 1.030 1.090 1.030 1.070 112,084 +0.06(+5.94%)
Oct 18, 2021 0.9300 1.010 0.9300 1.010 112,805 +0.08(+8.60%)
Oct 15, 2021 0.9300 0.9500 0.9300 0.9300 20,091 -0.01(-1.06%)
Oct 14, 2021 0.9300 0.9500 0.9100 0.9400 46,425 +0.01(+1.08%)
Oct 13, 2021 0.9700 0.9700 0.9200 0.9300 94,141 -0.02(-2.11%)
Oct 12, 2021 0.9400 0.9600 0.9400 0.9500 18,315 -0.01(-1.04%)
Oct 08, 2021 0.9600 0.9600 0.9600 0 +0.01(+1.05%)
Oct 07, 2021 0.8900 0.9600 0.8900 0.9500 90,033 +0.06(+6.74%)
Oct 06, 2021 0.9100 0.9100 0.8600 0.8900 20,775 -0.03(-3.26%)
Oct 05, 2021 0.8000 0.9200 0.8000 0.9200 123,727 +0.11(+13.58%)
Oct 04, 2021 0.9000 0.9000 0.8100 0.8100 82,086 -0.11(-11.96%)
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.