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, 2015 2.230 2.230 2.230 0 +0.01(+0.45%)
Dec 30, 2015 2.170 2.250 2.160 2.220 232,250 +0.05(+2.30%)
Dec 29, 2015 2.170 2.230 2.160 2.170 182,948 +0.02(+0.93%)
Dec 24, 2015 2.150 2.150 2.150 0 +0.01(+0.47%)
Dec 23, 2015 2.150 2.170 2.140 2.140 181,717 -0.03(-1.38%)
Dec 22, 2015 2.090 2.180 2.060 2.170 554,068 +0.16(+7.96%)
Dec 21, 2015 2.000 2.040 2.000 2.010 106,520 +0.01(+0.50%)
Dec 18, 2015 2.000 2.020 1.980 2.000 98,732 -0.02(-0.99%)
Dec 17, 2015 1.970 2.090 1.970 2.020 242,226 +0.05(+2.54%)
Dec 16, 2015 1.950 1.990 1.920 1.970 87,075 +0.02(+1.03%)
Dec 15, 2015 1.930 1.950 1.860 1.950 176,311 +0.05(+2.63%)
Dec 14, 2015 1.950 1.960 1.890 1.900 273,320 -0.08(-4.04%)
Dec 11, 2015 1.980 1.980 1.950 1.980 91,421 +0.03(+1.54%)
Dec 10, 2015 1.960 1.960 1.930 1.950 66,051 +0.01(+0.52%)
Dec 09, 2015 2.000 2.000 1.930 1.940 233,484 -0.06(-3.00%)
Dec 08, 2015 1.990 2.000 1.980 2.000 144,167 +0.01(+0.50%)
Dec 07, 2015 1.980 1.990 1.950 1.990 81,113 +0.00(+0.00%)
Dec 04, 2015 2.010 2.020 1.970 1.990 147,354 -0.01(-0.50%)
Dec 03, 2015 1.970 2.000 1.960 2.000 95,280 +0.03(+1.52%)
Dec 02, 2015 2.020 2.020 1.970 1.970 83,855 -0.06(-2.96%)
Dec 01, 2015 2.000 2.030 1.960 2.030 277,586 +0.06(+3.05%)
Nov 30, 2015 2.050 2.080 1.960 1.970 217,070 -0.04(-1.99%)
Nov 27, 2015 1.950 2.030 1.930 2.010 682,773 +0.08(+4.15%)
Nov 26, 2015 2.010 2.030 1.870 1.930 1,629,268 -0.10(-4.93%)
Nov 25, 2015 1.900 2.050 1.730 2.030 2,582,861 +0.56(+38.10%)
Nov 24, 2015 1.570 1.570 1.450 1.470 285,921 -0.09(-5.77%)
Nov 23, 2015 1.520 1.560 166,370 +0.00(+0.00%)
Nov 20, 2015 1.430 1.580 1.420 1.560 193,078 +0.12(+8.33%)
Nov 19, 2015 1.530 1.530 1.440 1.440 129,373 -0.05(-3.36%)
Nov 18, 2015 1.530 1.530 1.470 1.490 207,312 -0.05(-3.25%)
Nov 17, 2015 1.600 1.600 1.500 1.540 143,072 -0.02(-1.28%)
Nov 16, 2015 1.540 1.590 1.530 1.560 133,935 +0.02(+1.30%)
Nov 13, 2015 1.610 1.610 1.480 1.540 359,708 -0.05(-3.14%)
Nov 12, 2015 1.750 1.800 1.580 1.590 509,238 -0.17(-9.66%)
Nov 11, 2015 1.780 1.900 1.730 1.760 64,071 +0.04(+2.33%)
Nov 10, 2015 1.710 1.780 1.700 1.720 612,556 +0.02(+1.18%)
Nov 09, 2015 1.770 1.770 1.700 1.700 123,091 -0.03(-1.73%)
Nov 06, 2015 1.830 1.830 1.730 1.730 98,200 -0.08(-4.42%)
Nov 05, 2015 1.870 1.870 1.790 1.810 23,579 +0.02(+1.12%)
Nov 04, 2015 1.920 1.940 1.780 1.790 269,000 -0.08(-4.28%)
Nov 03, 2015 1.920 1.870 1.870 90,540 -0.02(-1.06%)
Nov 02, 2015 1.830 1.910 1.800 1.890 81,571 +0.08(+4.42%)
Oct 30, 2015 1.840 1.840 1.810 1.810 47,628 +0.01(+0.56%)
Oct 29, 2015 1.850 1.850 1.800 1.800 93,903 -0.02(-1.10%)
Oct 28, 2015 1.850 1.870 1.820 1.820 92,728 -0.03(-1.62%)
Oct 27, 2015 1.840 1.850 1.810 1.850 115,165 +0.07(+3.93%)
Oct 26, 2015 1.710 1.890 1.710 1.780 168,338 +0.08(+4.71%)
Oct 23, 2015 1.710 1.740 1.670 1.700 120,487 +0.05(+3.03%)
Oct 22, 2015 1.730 1.790 1.650 1.650 197,662 -0.09(-5.17%)
Oct 21, 2015 1.780 1.730 1.740 135,352 -0.02(-1.14%)
Oct 20, 2015 1.780 1.830 1.760 1.760 69,875 -0.02(-1.12%)
Oct 19, 2015 1.770 1.840 1.740 1.780 30,194 +0.04(+2.30%)
Oct 16, 2015 1.750 1.800 1.740 1.740 119,978 -0.01(-0.57%)
Oct 15, 2015 1.790 1.790 1.750 1.750 66,189 -0.05(-2.78%)
Oct 14, 2015 1.850 1.860 1.770 1.800 31,152 -0.02(-1.10%)
Oct 13, 2015 1.760 1.900 1.760 1.820 35,704 +0.07(+4.00%)
Oct 09, 2015 1.750 1.750 1.750 0 +0.00(+0.00%)
Oct 08, 2015 1.800 1.800 1.750 1.750 90,243 -0.03(-1.69%)
Oct 07, 2015 1.830 1.830 1.750 1.780 129,453 +0.03(+1.71%)
Oct 06, 2015 1.800 1.850 1.750 1.750 195,221 -0.07(-3.85%)
Oct 05, 2015 1.900 1.900 1.810 1.820 150,046 -0.06(-3.19%)
Oct 02, 2015 1.950 1.970 1.870 1.880 150,729 -0.08(-4.08%)
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.