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

Timminco Limited (TSX: )

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 (%)
Mar 31, 2010 0.8200 0.8300 0.8100 0.8200 525,130 -0.03(-3.53%)
Mar 30, 2010 0.8700 0.8700 0.8300 0.8500 321,372 -0.01(-1.16%)
Mar 29, 2010 0.8900 0.8900 0.8400 0.8600 517,171 -0.02(-2.27%)
Mar 26, 2010 0.8900 0.9100 0.8500 0.8800 594,755 +0.02(+2.33%)
Mar 25, 2010 0.9200 0.9300 0.8600 0.8600 811,060 -0.02(-2.27%)
Mar 24, 2010 0.8000 0.9300 0.8000 0.8800 2,574,094 +0.09(+11.39%)
Mar 23, 2010 0.8500 0.8600 0.7600 0.7900 2,055,021 -0.07(-8.14%)
Mar 22, 2010 0.9100 0.9100 0.8600 0.8600 1,267,794 -0.06(-6.52%)
Mar 19, 2010 0.9900 1.000 0.9000 0.9200 1,826,117 -0.08(-8.00%)
Mar 18, 2010 1.050 1.050 0.9800 1.000 3,153,173 -0.11(-9.91%)
Mar 17, 2010 1.120 1.140 1.050 1.110 2,891,441 -0.17(-13.28%)
Mar 16, 2010 1.250 1.340 1.230 1.280 1,013,702 +0.04(+3.23%)
Mar 15, 2010 1.250 1.240 1.220 1.240 274,230 +0.00(+0.00%)
Mar 12, 2010 1.250 1.250 1.230 1.240 223,671 +0.00(+0.00%)
Mar 11, 2010 1.240 1.240 1.220 1.240 215,610 +0.02(+1.64%)
Mar 10, 2010 1.240 1.240 1.220 1.220 198,400 +0.00(+0.00%)
Mar 09, 2010 1.250 1.250 1.210 1.220 261,345 -0.01(-0.81%)
Mar 08, 2010 1.270 1.280 1.220 1.230 409,662 -0.02(-1.60%)
Mar 05, 2010 1.220 1.290 1.220 1.250 557,677 +0.03(+2.46%)
Mar 04, 2010 1.240 1.250 1.200 1.220 267,550 -0.03(-2.40%)
Mar 03, 2010 1.290 1.290 1.240 1.250 370,968 -0.02(-1.57%)
Mar 02, 2010 1.260 1.320 1.220 1.270 963,053 +0.03(+2.42%)
Mar 01, 2010 1.280 1.280 1.240 1.240 261,379 -0.03(-2.36%)
Feb 26, 2010 1.230 1.350 1.220 1.270 1,783,175 +0.10(+8.55%)
Feb 25, 2010 1.170 1.180 1.160 1.170 171,988 +0.01(+0.86%)
Feb 24, 2010 1.200 1.200 1.160 1.160 373,695 -0.02(-1.69%)
Feb 23, 2010 1.190 1.200 1.160 1.180 383,408 -0.02(-1.67%)
Feb 22, 2010 1.260 1.260 1.180 1.200 670,169 -0.03(-2.44%)
Feb 19, 2010 1.250 1.270 1.220 1.230 995,691 -0.05(-3.91%)
Feb 18, 2010 1.240 1.490 1.150 1.280 7,122,212 +0.04(+3.23%)
Feb 17, 2010 1.370 1.480 1.220 1.240 4,748,876 -0.09(-6.77%)
Feb 16, 2010 1.100 1.330 1.080 1.330 3,089,601 +0.26(+24.30%)
Feb 12, 2010 1.070 1.070 1.070 0 -0.04(-3.60%)
Feb 11, 2010 1.100 1.120 1.070 1.110 676,692 +0.03(+2.78%)
Feb 10, 2010 1.140 1.140 1.080 1.080 351,956 -0.05(-4.42%)
Feb 09, 2010 1.090 1.160 1.090 1.130 234,652 +0.06(+5.61%)
Feb 08, 2010 1.120 1.120 1.070 1.070 264,565 -0.05(-4.46%)
Feb 05, 2010 1.130 1.140 1.060 1.120 705,828 -0.01(-0.88%)
Feb 04, 2010 1.170 1.170 1.120 1.130 371,337 -0.05(-4.24%)
Feb 03, 2010 1.200 1.200 1.170 1.180 326,217 -0.01(-0.84%)
Feb 02, 2010 1.200 1.200 1.170 1.190 263,400 +0.00(+0.00%)
Feb 01, 2010 1.190 1.200 1.170 1.190 106,538 +0.02(+1.71%)
Jan 29, 2010 1.190 1.210 1.160 1.170 299,005 -0.01(-0.85%)
Jan 28, 2010 1.210 1.210 1.160 1.180 334,389 -0.01(-0.84%)
Jan 27, 2010 1.250 1.250 1.180 1.190 724,121 -0.05(-4.03%)
Jan 26, 2010 1.270 1.270 1.240 1.240 432,027 -0.02(-1.59%)
Jan 25, 2010 1.280 1.300 1.260 1.260 229,745 -0.02(-1.56%)
Jan 22, 2010 1.310 1.320 1.260 1.280 381,171 -0.02(-1.54%)
Jan 21, 2010 1.350 1.350 1.300 1.300 327,485 -0.04(-2.99%)
Jan 20, 2010 1.360 1.360 1.320 1.340 264,978 +0.01(+0.75%)
Jan 19, 2010 1.360 1.360 1.330 1.330 177,949 -0.04(-2.92%)
Jan 18, 2010 1.330 1.370 1.330 1.370 84,900 +0.04(+3.01%)
Jan 15, 2010 1.370 1.370 1.330 1.330 220,004 -0.02(-1.48%)
Jan 14, 2010 1.430 1.430 1.350 1.350 509,340 -0.05(-3.57%)
Jan 13, 2010 1.350 1.400 1.320 1.400 477,566 +0.03(+2.19%)
Jan 12, 2010 1.400 1.410 1.310 1.370 482,075 -0.05(-3.52%)
Jan 11, 2010 1.420 1.430 1.400 1.420 299,757 +0.03(+2.16%)
Jan 08, 2010 1.450 1.450 1.380 1.390 739,133 -0.04(-2.80%)
Jan 07, 2010 1.490 1.490 1.390 1.430 1,158,573 -0.03(-2.05%)
Jan 06, 2010 1.330 1.550 1.330 1.460 2,947,005 +0.16(+12.31%)
Jan 05, 2010 1.330 1.330 1.300 1.300 334,680 -0.02(-1.52%)
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.