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 (%)
Mar 31, 2011 1.590 1.590 1.500 1.540 53,340 -0.04(-2.53%)
Mar 30, 2011 1.510 1.580 1.510 1.580 20,300 +0.07(+4.64%)
Mar 29, 2011 1.520 1.550 1.450 1.510 123,375 +0.01(+0.67%)
Mar 28, 2011 1.580 1.630 1.500 1.500 155,350 -0.03(-1.96%)
Mar 25, 2011 1.530 1.550 1.530 1.530 9,650 -0.03(-1.92%)
Mar 24, 2011 1.570 1.570 1.500 1.560 50,145 -0.01(-0.64%)
Mar 23, 2011 1.580 1.580 1.540 1.570 73,450 -0.03(-1.88%)
Mar 22, 2011 1.590 1.600 1.590 1.600 22,275 +0.01(+0.63%)
Mar 21, 2011 1.570 1.610 1.580 1.590 32,040 +0.04(+2.58%)
Mar 18, 2011 1.530 1.600 1.530 1.550 19,266 +0.05(+3.33%)
Mar 17, 2011 1.630 1.650 1.410 1.500 226,470 -0.03(-1.96%)
Mar 16, 2011 1.510 1.580 1.470 1.530 43,615 +0.02(+1.32%)
Mar 15, 2011 1.550 1.640 1.470 1.510 82,538 -0.14(-8.48%)
Mar 14, 2011 1.630 1.650 1.570 1.650 134,300 +0.01(+0.61%)
Mar 11, 2011 1.600 1.710 1.600 1.640 25,470 +0.04(+2.50%)
Mar 10, 2011 1.670 1.670 1.600 1.600 94,216 -0.09(-5.33%)
Mar 09, 2011 1.710 1.710 1.620 1.690 44,661 -0.06(-3.43%)
Mar 08, 2011 1.800 1.850 1.750 1.750 282,326 -0.02(-1.13%)
Mar 07, 2011 1.710 1.820 1.710 1.770 186,655 +0.06(+3.51%)
Mar 04, 2011 1.610 1.740 1.600 1.710 102,920 +0.11(+6.87%)
Mar 03, 2011 1.650 1.660 1.600 1.600 32,265 -0.04(-2.44%)
Mar 02, 2011 1.660 1.670 1.600 1.640 41,347 -0.02(-1.20%)
Mar 01, 2011 1.580 1.660 1.580 1.660 61,633 +0.07(+4.40%)
Feb 28, 2011 1.580 1.640 1.580 1.590 55,460 -0.02(-1.24%)
Feb 25, 2011 1.500 1.610 1.500 1.610 145,691 +0.06(+3.87%)
Feb 24, 2011 1.580 1.590 1.530 1.550 42,000 -0.05(-3.13%)
Feb 23, 2011 1.620 1.620 1.570 1.600 136,675 +0.04(+2.56%)
Feb 22, 2011 1.600 1.630 1.550 1.560 94,435 -0.06(-3.70%)
Feb 18, 2011 1.650 1.670 1.610 1.620 52,474 +0.00(+0.00%)
Feb 17, 2011 1.660 1.660 1.600 1.620 65,510 +0.01(+0.62%)
Feb 16, 2011 1.620 1.660 1.600 1.610 46,300 -0.01(-0.62%)
Feb 15, 2011 1.650 1.650 1.620 1.620 20,730 -0.03(-1.82%)
Feb 14, 2011 1.610 1.650 1.600 1.650 18,300 +0.04(+2.48%)
Feb 11, 2011 1.610 1.650 1.610 1.610 27,250 -0.02(-1.23%)
Feb 10, 2011 1.590 1.630 1.590 1.630 85,410 +0.03(+1.87%)
Feb 09, 2011 1.640 1.640 1.600 1.600 43,200 -0.03(-1.84%)
Feb 08, 2011 1.600 1.640 1.600 1.630 31,825 +0.03(+1.87%)
Feb 07, 2011 1.570 1.630 1.570 1.600 61,900 +0.01(+0.63%)
Feb 04, 2011 1.580 1.650 1.580 1.590 39,600 -0.05(-3.05%)
Feb 03, 2011 1.650 1.660 1.570 1.640 43,350 +0.03(+1.86%)
Feb 02, 2011 1.610 1.640 1.570 1.610 53,100 +0.00(+0.00%)
Feb 01, 2011 1.550 1.620 1.550 1.610 82,450 +0.06(+3.87%)
Jan 31, 2011 1.680 1.700 1.420 1.550 376,634 -0.13(-7.74%)
Jan 28, 2011 1.750 1.750 1.650 1.680 65,325 -0.05(-2.89%)
Jan 27, 2011 1.650 1.760 1.650 1.730 276,295 +0.08(+4.85%)
Jan 26, 2011 1.600 1.650 1.550 1.650 146,440 +0.11(+7.14%)
Jan 25, 2011 1.650 1.650 1.510 1.540 96,200 -0.09(-5.52%)
Jan 24, 2011 1.530 1.630 1.510 1.630 254,124 +0.18(+12.41%)
Jan 21, 2011 1.400 1.500 1.400 1.450 79,410 +0.00(+0.00%)
Jan 20, 2011 1.450 1.460 1.400 1.450 40,100 +0.00(+0.00%)
Jan 19, 2011 1.400 1.470 1.370 1.450 106,340 +0.05(+3.57%)
Jan 18, 2011 1.400 1.440 1.390 1.400 31,418 -0.03(-2.10%)
Jan 17, 2011 1.380 1.430 1.380 1.430 63,096 +0.01(+0.70%)
Jan 14, 2011 1.410 1.450 1.410 1.420 57,300 +0.01(+0.71%)
Jan 13, 2011 1.410 1.420 1.390 1.410 21,070 +0.02(+1.44%)
Jan 12, 2011 1.450 1.450 1.380 1.390 44,450 -0.02(-1.42%)
Jan 11, 2011 1.390 1.450 1.380 1.410 41,940 -0.01(-0.70%)
Jan 10, 2011 1.460 1.460 1.380 1.420 56,207 -0.03(-2.07%)
Jan 07, 2011 1.380 1.460 1.350 1.450 206,000 +0.12(+9.02%)
Jan 06, 2011 1.330 1.390 1.330 1.330 116,517 +0.00(+0.00%)
Jan 05, 2011 1.310 1.360 1.310 1.330 24,947 +0.01(+0.76%)
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.