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 29, 2019 0.3600 0.3600 0.3200 0.3500 740,919 -0.02(-5.41%)
Mar 28, 2019 0.4700 0.4700 0.3500 0.3700 987,313 -0.09(-19.57%)
Mar 27, 2019 0.4700 0.4900 0.4600 0.4600 102,473 -0.01(-2.13%)
Mar 26, 2019 0.4500 0.4700 0.4500 0.4700 144,315 +0.04(+9.30%)
Mar 25, 2019 0.4100 0.4400 0.4000 0.4300 227,450 +0.04(+10.26%)
Mar 22, 2019 0.4100 0.4100 0.3800 0.3900 137,488 -0.01(-2.50%)
Mar 21, 2019 0.4100 0.4100 0.3900 0.4000 43,150 -0.01(-2.44%)
Mar 20, 2019 0.3900 0.4100 0.3900 0.4100 54,740 +0.03(+7.89%)
Mar 19, 2019 0.4000 0.4100 0.3800 0.3800 161,401 -0.02(-5.00%)
Mar 18, 2019 0.4300 0.4300 0.3900 0.4000 102,694 -0.01(-2.44%)
Mar 15, 2019 0.4200 0.4200 0.4100 0.4100 71,000 +0.00(+0.00%)
Mar 14, 2019 0.4400 0.4500 0.4100 0.4100 81,950 -0.01(-2.38%)
Mar 13, 2019 0.4200 0.4300 0.4200 0.4200 54,859 +0.00(+0.00%)
Mar 12, 2019 0.4400 0.4400 0.4100 0.4200 77,558 +0.01(+2.44%)
Mar 11, 2019 0.4400 0.4400 0.4000 0.4100 151,100 -0.02(-4.65%)
Mar 08, 2019 0.4500 0.4500 0.4300 0.4300 38,229 +0.00(+0.00%)
Mar 07, 2019 0.4800 0.4800 0.4200 0.4300 308,106 -0.05(-10.42%)
Mar 06, 2019 0.4900 0.4900 0.4700 0.4800 49,926 -0.01(-2.04%)
Mar 05, 2019 0.5100 0.5100 0.4600 0.4900 116,167 -0.01(-2.00%)
Mar 04, 2019 0.5000 0.5000 0.4800 0.5000 52,350 +0.00(+0.00%)
Mar 01, 2019 0.5000 0.5300 0.5000 0.5000 59,932 +0.01(+2.04%)
Feb 28, 2019 0.4900 0.5000 0.4900 0.4900 44,200 -0.01(-2.00%)
Feb 27, 2019 0.4900 0.5000 0.4800 0.5000 23,852 +0.01(+2.04%)
Feb 26, 2019 0.4900 0.5000 0.4900 0.4900 41,800 -0.01(-2.00%)
Feb 25, 2019 0.5300 0.5300 0.5000 0.5000 62,433 -0.01(-1.96%)
Feb 22, 2019 0.4900 0.5300 0.4900 0.5100 79,900 +0.03(+6.25%)
Feb 21, 2019 0.5000 0.5000 0.4800 0.4800 66,546 -0.02(-4.00%)
Feb 20, 2019 0.5100 0.5300 0.5000 0.5000 69,365 -0.04(-7.41%)
Feb 19, 2019 0.5200 0.5400 0.5100 0.5400 44,684 +0.03(+5.88%)
Feb 15, 2019 0.5100 0.5100 0.5100 0 +0.02(+4.08%)
Feb 14, 2019 0.5100 0.5200 0.4900 0.4900 61,910 -0.01(-2.00%)
Feb 13, 2019 0.5800 0.5800 0.4600 0.5000 296,200 -0.07(-12.28%)
Feb 12, 2019 0.5600 0.5700 0.5600 0.5700 40,125 -0.02(-3.39%)
Feb 11, 2019 0.5800 0.5900 0.5500 0.5900 72,500 +0.00(+0.00%)
Feb 08, 2019 0.5600 0.5900 0.5600 0.5900 34,007 +0.01(+1.72%)
Feb 07, 2019 0.6100 0.6100 0.5800 0.5800 64,025 -0.03(-4.92%)
Feb 06, 2019 0.6600 0.6600 0.6000 0.6100 77,647 -0.03(-4.69%)
Feb 05, 2019 0.6200 0.6500 0.6200 0.6400 50,199 +0.02(+3.23%)
Feb 04, 2019 0.6200 0.6300 0.6100 0.6200 41,956 +0.00(+0.00%)
Feb 01, 2019 0.6400 0.6400 0.6200 0.6200 34,500 -0.03(-4.62%)
Jan 31, 2019 0.6300 0.6600 0.6300 0.6500 74,750 +0.03(+4.84%)
Jan 30, 2019 0.6600 0.6600 0.6200 0.6200 80,690 -0.05(-7.46%)
Jan 29, 2019 0.6500 0.6700 0.6300 0.6700 39,757 +0.02(+3.08%)
Jan 28, 2019 0.6600 0.6700 0.6500 0.6500 17,278 -0.02(-2.99%)
Jan 25, 2019 0.6500 0.6900 0.6500 0.6700 40,900 +0.02(+3.08%)
Jan 24, 2019 0.6600 0.6700 0.6500 0.6500 46,150 -0.01(-1.52%)
Jan 23, 2019 0.6700 0.7000 0.6600 0.6600 175,900 +0.01(+1.54%)
Jan 22, 2019 0.6600 0.7200 0.6500 0.6500 137,575 -0.02(-2.99%)
Jan 21, 2019 0.6300 0.6700 0.6300 0.6700 138,700 +0.03(+4.69%)
Jan 18, 2019 0.6000 0.6400 0.5800 0.6400 71,904 +0.02(+3.23%)
Jan 17, 2019 0.6200 0.6200 0.6100 0.6200 19,500 +0.01(+1.64%)
Jan 16, 2019 0.5800 0.6100 0.5800 0.6100 44,825 +0.01(+1.67%)
Jan 15, 2019 0.5900 0.6200 0.5900 0.6000 25,500 +0.00(+0.00%)
Jan 14, 2019 0.6400 0.6400 0.6000 0.6000 46,680 -0.04(-6.25%)
Jan 11, 2019 0.5800 0.6400 0.5600 0.6400 112,200 +0.05(+8.47%)
Jan 10, 2019 0.6200 0.6200 0.5600 0.5900 124,240 -0.04(-6.35%)
Jan 09, 2019 0.6400 0.6400 0.6100 0.6300 103,577 -0.01(-1.56%)
Jan 08, 2019 0.5500 0.6900 0.5400 0.6400 452,691 +0.09(+16.36%)
Jan 07, 2019 0.4700 0.5500 0.4700 0.5500 309,340 +0.12(+27.91%)
Jan 04, 2019 0.3800 0.4300 0.3800 0.4300 173,096 +0.05(+13.16%)
Jan 03, 2019 0.3800 0.3800 0.3600 0.3800 90,500 +0.02(+5.56%)
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.