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: CTA )

2.250 UNCHANGED
Streaming Delayed Price Updated: 2:56 PM EDT, Jun 5, 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 (%)
Mar 31, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 30, 2020 0.0500 0.0550 0.0450 0.0550 83,000 +0.00(+10.00%)
Mar 27, 2020 0.0550 0.0550 0.0500 0.0500 52,000 +0.00(+0.00%)
Mar 26, 2020 0.0450 0.0600 0.0450 0.0500 126,000 +0.00(+0.00%)
Mar 25, 2020 0.0600 0.0600 0.0500 0.0500 62,000 +0.00(+0.00%)
Mar 24, 2020 0.0450 0.0500 0.0450 0.0500 15,000 +0.01(+11.11%)
Mar 23, 2020 0.0550 0.0550 0.0400 0.0450 88,999 +0.00(+12.50%)
Mar 20, 2020 0.0500 0.0500 0.0400 0.0400 9,146 -0.00(-11.11%)
Mar 19, 2020 0.0500 0.0500 0.0450 0.0450 78,000 +0.01(+28.57%)
Mar 18, 2020 0.0500 0.0700 0.0350 0.0350 1,050,436 -0.01(-22.22%)
Mar 17, 2020 0.0450 0.0450 0.0450 0.0450 45,000 +0.00(+0.00%)
Mar 16, 2020 0.0400 0.0450 0.0400 0.0450 309,300 +0.00(+0.00%)
Mar 13, 2020 0.0550 0.0550 0.0450 0.0450 93,200 +0.00(+0.00%)
Mar 12, 2020 0.0450 0.0450 0.0450 0.0450 232,400 -0.01(-10.00%)
Mar 11, 2020 0.0550 0.0550 0.0450 0.0500 254,300 -0.01(-16.67%)
Mar 10, 2020 0.0700 0.0700 0.0550 0.0600 657,154 -0.01(-14.29%)
Mar 09, 2020 0.0800 0.0800 0.0700 0.0700 127,150 -0.01(-17.65%)
Mar 06, 2020 0.1000 0.1000 0.0850 0.0850 90,625 -0.01(-15.00%)
Mar 05, 2020 0.0900 0.1000 0.0900 0.1000 145,765 -0.00(-4.76%)
Mar 04, 2020 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+5.00%)
Mar 03, 2020 0.1000 0.1050 0.1000 0.1000 18,800 +0.01(+5.26%)
Mar 02, 2020 0.0750 0.0950 0.0750 0.0950 42,106 -0.01(-5.00%)
Feb 28, 2020 0.1050 0.1100 0.0900 0.1000 564,000 -0.01(-9.09%)
Feb 27, 2020 0.1100 0.1100 0.1100 0.1100 1,020 -0.01(-4.35%)
Feb 25, 2020 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Feb 24, 2020 0.1200 0.1200 0.1150 0.1200 65,500 +0.00(+4.35%)
Feb 21, 2020 0.1300 0.1300 0.1150 0.1150 56,600 +0.00(+0.00%)
Feb 20, 2020 0.1250 0.1250 0.1050 0.1150 379,200 -0.00(-4.17%)
Feb 19, 2020 0.1150 0.1200 0.1150 0.1200 88,862 -0.01(-7.69%)
Feb 18, 2020 0.1250 0.1300 0.1250 0.1300 12,000 +0.00(+0.00%)
Feb 14, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 13, 2020 0.1200 0.1300 0.1200 0.1300 6,000 +0.00(+0.00%)
Feb 12, 2020 0.1300 0.1300 0.1150 0.1300 10,500 +0.00(+0.00%)
Feb 11, 2020 0.1150 0.1300 0.1150 0.1300 145,317 +0.02(+18.18%)
Feb 10, 2020 0.1100 0.1100 0.0900 0.1100 72,800 -0.02(-15.38%)
Feb 07, 2020 0.1350 0.1350 0.1250 0.1300 110,600 -0.01(-3.70%)
Feb 06, 2020 0.1300 0.1350 0.1100 0.1350 226,055 +0.01(+3.85%)
Feb 05, 2020 0.1150 0.1300 0.1150 0.1300 176,000 +0.02(+18.18%)
Feb 04, 2020 0.1050 0.1200 0.1050 0.1100 139,500 +0.01(+15.79%)
Feb 03, 2020 0.0800 0.1000 0.0800 0.0950 103,630 +0.00(+0.00%)
Jan 31, 2020 0.0900 0.0950 0.0900 0.0950 6,000 +0.01(+18.75%)
Jan 30, 2020 0.0800 0.0800 0.0800 0.0800 6,610 -0.01(-15.79%)
Jan 29, 2020 0.0800 0.0950 0.0800 0.0950 18,088 +0.01(+5.56%)
Jan 28, 2020 0.0900 0.0900 0.0850 0.0900 45,200 +0.00(+0.00%)
Jan 27, 2020 0.0800 0.0900 0.0800 0.0900 80,000 +0.00(+0.00%)
Jan 24, 2020 0.0900 0.0900 0.0900 0.0900 9,000 +0.00(+0.00%)
Jan 22, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jan 21, 2020 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Jan 20, 2020 0.0950 0.0950 0.0950 200 +0.00(+0.00%)
Jan 17, 2020 0.0900 0.0950 0.0800 0.0950 52,048 +0.01(+18.75%)
Jan 16, 2020 0.0800 0.0800 0.0800 0.0800 12,000 -0.01(-15.79%)
Jan 15, 2020 0.0950 0.0950 0.0950 0.0950 21,000 +0.00(+0.00%)
Jan 14, 2020 0.0950 0.0950 0.0950 0.0950 91,000 +0.00(+0.00%)
Jan 13, 2020 0.0800 0.0950 0.0800 0.0950 190,220 +0.01(+5.56%)
Jan 10, 2020 0.0900 0.0900 0.0900 0.0900 5,500 +0.00(+0.00%)
Jan 09, 2020 0.0900 0.0900 0.0900 0.0900 10,250 +0.00(+0.00%)
Jan 08, 2020 0.0900 0.0900 0.0900 0.0900 57,294 +0.00(+0.00%)
Jan 07, 2020 0.0850 0.0900 0.0850 0.0900 20,200 +0.00(+5.88%)
Jan 06, 2020 0.0850 0.0850 0.0850 0.0850 3,000 +0.00(+0.00%)
Jan 03, 2020 0.0850 0.0850 0.0750 0.0850 32,200 +0.00(+0.00%)
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.