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 (%)
Feb 28, 2022 0.4600 0.4600 0.4400 0.4600 167,690 +0.03(+5.75%)
Feb 25, 2022 0.4400 0.4450 0.4200 0.4350 52,842 +0.01(+1.16%)
Feb 24, 2022 0.4200 0.4500 0.4200 0.4300 41,459 +0.02(+3.61%)
Feb 23, 2022 0.4550 0.4550 0.4150 0.4150 16,051 -0.04(-8.79%)
Feb 22, 2022 0.4700 0.4700 0.4250 0.4550 158,009 -0.02(-4.21%)
Feb 18, 2022 0.4750 0 +0.01(+3.26%)
Feb 17, 2022 0.4800 0.4800 0.4600 0.4600 170,242 -0.03(-7.07%)
Feb 16, 2022 0.4850 0.5000 0.4850 0.4950 10,890 -0.01(-1.00%)
Feb 15, 2022 0.5300 0.5300 0.5000 0.5000 30,025 -0.01(-1.96%)
Feb 14, 2022 0.5400 0.5400 0.5100 0.5100 33,940 -0.03(-5.56%)
Feb 11, 2022 0.5400 0.5400 0.5400 0.5400 59,000 +0.00(+0.00%)
Feb 10, 2022 0.5400 0.5400 0.5300 0.5400 29,800 +0.00(+0.00%)
Feb 09, 2022 0.5300 0.5800 0.5300 0.5400 246,251 +0.02(+3.85%)
Feb 08, 2022 0.5300 0.5400 0.5200 0.5200 31,726 +0.01(+1.96%)
Feb 07, 2022 0.5200 0.5200 0.4800 0.5100 16,899 -0.01(-1.92%)
Feb 04, 2022 0.4550 0.5200 0.4450 0.5200 103,700 +0.08(+16.85%)
Feb 03, 2022 0.4700 0.4350 0.4450 170,941 +0.00(+0.00%)
Feb 02, 2022 0.4700 0.4700 0.4400 0.4450 157,227 -0.02(-3.26%)
Feb 01, 2022 0.4800 0.4800 0.4500 0.4600 337,354 -0.02(-5.15%)
Jan 31, 2022 0.4700 0.4850 0.4650 0.4850 90,481 +0.02(+4.30%)
Jan 28, 2022 0.4900 0.4900 0.4600 0.4650 73,728 -0.02(-5.10%)
Jan 27, 2022 0.4900 0.4930 0.4680 0.4900 74,637 +0.00(+0.00%)
Jan 26, 2022 0.4750 0.5100 0.4700 0.4900 282,910 +0.01(+2.08%)
Jan 25, 2022 0.4800 0.4800 0.4580 0.4800 140,927 -0.02(-3.03%)
Jan 24, 2022 0.5300 0.5300 0.4800 0.4950 59,908 -0.02(-2.94%)
Jan 21, 2022 0.5400 0.5600 0.4900 0.5100 319,309 -0.03(-5.56%)
Jan 20, 2022 0.5500 0.5500 0.5200 0.5400 160,700 -0.01(-1.82%)
Jan 19, 2022 0.5700 0.5700 0.5200 0.5500 300,433 -0.01(-1.79%)
Jan 18, 2022 0.5900 0.5900 0.5600 0.5600 225,020 -0.03(-5.08%)
Jan 17, 2022 0.6000 0.6200 0.5900 0.5900 433,729 +0.01(+1.72%)
Jan 14, 2022 0.5900 0.6000 0.5700 0.5800 128,216 +0.00(+0.00%)
Jan 13, 2022 0.5900 0.6200 0.5700 0.5800 222,320 +0.00(+0.00%)
Jan 12, 2022 0.5900 0.6800 0.5800 0.5800 597,978 -0.01(-1.69%)
Jan 11, 2022 0.6000 0.6000 0.5700 0.5900 156,579 +0.01(+1.72%)
Jan 10, 2022 0.6000 0.6000 0.5800 0.5800 104,500 +0.00(+0.00%)
Jan 07, 2022 0.5800 0.5900 0.5700 0.5800 128,010 +0.00(+0.00%)
Jan 06, 2022 0.6000 0.6000 0.5700 0.5800 189,564 -0.02(-3.33%)
Jan 05, 2022 0.5900 0.6300 0.5800 0.6000 147,227 +0.02(+3.45%)
Jan 04, 2022 0.5700 0.5800 0.5600 0.5800 99,069 +0.04(+7.41%)
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%)
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.