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 (%)
Feb 27, 2009 0.3700 0.4000 0.3700 0.4000 27,150 +0.03(+8.11%)
Feb 26, 2009 0.3700 0.3700 0.3700 0.3700 7,000 -0.01(-2.63%)
Feb 25, 2009 0.3800 0.3800 0.3800 0.3800 1,600 +0.01(+2.70%)
Feb 24, 2009 0.3600 0.3850 0.3400 0.3700 581,542 +0.01(+2.78%)
Feb 23, 2009 0.3400 0.3600 0.3400 0.3600 17,500 +0.02(+7.46%)
Feb 20, 2009 0.3750 0.3750 0.3350 0.3350 34,200 -0.03(-8.22%)
Feb 19, 2009 0.3800 0.3800 0.3600 0.3650 10,600 -0.01(-2.67%)
Feb 18, 2009 0.3500 0.3750 0.3500 0.3750 10,000 +0.03(+10.29%)
Feb 17, 2009 0.3500 0.3500 0.3400 0.3400 6,300 -0.01(-2.86%)
Feb 13, 2009 0.3500 0.3750 0.3500 0.3500 46,185 -0.02(-5.41%)
Feb 12, 2009 0.3900 0.3900 0.3500 0.3700 79,700 -0.02(-5.13%)
Feb 11, 2009 0.3750 0.3900 0.3500 0.3900 32,700 +0.02(+4.00%)
Feb 10, 2009 0.3800 0.3800 0.3600 0.3750 8,000 -0.02(-3.85%)
Feb 09, 2009 0.3800 0.3900 0.3700 0.3900 18,000 +0.04(+11.43%)
Feb 06, 2009 0.3800 0.3800 0.3500 0.3500 6,550 -0.01(-1.41%)
Feb 05, 2009 0.3700 0.3800 0.3500 0.3550 12,200 -0.01(-1.39%)
Feb 04, 2009 0.3700 0.3700 0.3600 0.3600 9,100 -0.02(-5.26%)
Feb 03, 2009 0.3800 0.3800 0.3800 0.3800 3,500 -0.01(-2.56%)
Feb 02, 2009 0.3900 0.3900 0.3300 0.3900 16,600 -0.02(-4.88%)
Jan 30, 2009 0.4100 0.4100 0.4000 0.4100 42,311 +0.01(+2.50%)
Jan 29, 2009 0.4150 0.4150 0.4000 0.4000 22,500 -0.01(-3.61%)
Jan 28, 2009 0.4100 0.4150 0.3600 0.4150 41,141 +0.01(+3.75%)
Jan 27, 2009 0.4000 0.4000 0.3900 0.4000 7,000 +0.02(+3.90%)
Jan 26, 2009 0.4100 0.4100 0.3850 0.3850 12,900 -0.02(-3.75%)
Jan 23, 2009 0.4050 0.4050 0.3900 0.4000 19,473 -0.02(-4.76%)
Jan 22, 2009 0.3900 0.4200 0.3800 0.4200 35,300 +0.02(+5.00%)
Jan 21, 2009 0.3900 0.4000 0.3750 0.4000 20,280 +0.02(+3.90%)
Jan 20, 2009 0.3850 0.4000 0.3800 0.3850 13,600 +0.02(+4.05%)
Jan 19, 2009 0.3700 0.3700 400 +0.00(+0.00%)
Jan 16, 2009 0.4000 0.4100 0.3700 0.3700 57,471 -0.04(-9.76%)
Jan 15, 2009 0.4100 0.4100 0.4100 0.4100 15,300 +0.02(+5.13%)
Jan 14, 2009 0.4150 0.4150 0.3750 0.3900 46,600 +0.00(+0.00%)
Jan 13, 2009 0.3950 0.4350 0.3250 0.3900 74,700 +0.00(+0.00%)
Jan 12, 2009 0.3700 0.3900 0.3700 0.3900 12,100 +0.03(+8.33%)
Jan 09, 2009 0.3850 0.3850 0.3300 0.3600 42,699 -0.02(-5.26%)
Jan 08, 2009 0.4050 0.4050 0.3500 0.3800 31,000 -0.02(-5.00%)
Jan 07, 2009 0.4000 0.4200 0.3850 0.4000 41,580 +0.03(+8.11%)
Jan 06, 2009 0.4100 0.4250 0.3700 0.3700 40,860 -0.06(-13.95%)
Jan 05, 2009 0.4350 0.4750 0.4300 0.4300 56,400 +0.00(+0.00%)
Jan 02, 2009 0.4400 0.4400 0.4300 0.4300 9,640 -0.01(-2.27%)
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%)
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.