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 (%)
Apr 28, 2006 3.150 3.150 3.150 3.150 0 -0.09(-2.78%)
Apr 27, 2006 3.150 3.250 3.150 3.240 52,200 +0.00(+0.00%)
Apr 26, 2006 3.240 3.240 3.180 3.240 54,400 +0.03(+0.93%)
Apr 25, 2006 3.100 3.240 3.070 3.210 117,530 +0.19(+6.29%)
Apr 24, 2006 2.760 3.090 2.750 3.020 236,215 +0.22(+7.86%)
Apr 21, 2006 2.870 2.870 2.780 2.800 34,650 -0.02(-0.71%)
Apr 20, 2006 2.800 2.890 2.800 2.820 19,241 +0.00(+0.00%)
Apr 19, 2006 2.950 2.950 2.810 2.820 88,500 -0.16(-5.37%)
Apr 18, 2006 2.900 2.980 2.820 2.980 70,317 +0.08(+2.76%)
Apr 17, 2006 2.850 2.900 2.850 2.900 51,400 +0.05(+1.75%)
Apr 13, 2006 2.810 2.930 2.800 2.850 54,597 +0.03(+1.06%)
Apr 12, 2006 2.820 2.900 2.820 2.820 27,600 -0.01(-0.35%)
Apr 11, 2006 2.850 2.900 2.830 2.830 104,367 -0.01(-0.35%)
Apr 10, 2006 2.900 2.950 2.840 2.840 23,400 -0.06(-2.07%)
Apr 07, 2006 2.850 2.900 2.840 2.900 24,500 +0.05(+1.75%)
Apr 06, 2006 2.950 2.980 2.850 2.850 50,373 -0.13(-4.36%)
Apr 05, 2006 2.910 2.980 2.900 2.980 37,300 +0.07(+2.41%)
Apr 04, 2006 2.830 2.990 2.820 2.910 88,900 +0.02(+0.69%)
Apr 03, 2006 2.930 3.000 2.810 2.890 106,100 -0.10(-3.34%)
Mar 31, 2006 2.950 3.000 2.900 2.990 232,125 +0.02(+0.67%)
Mar 30, 2006 3.060 3.060 2.860 2.970 256,236 -0.09(-2.94%)
Mar 29, 2006 3.030 3.120 3.030 3.060 49,680 +0.04(+1.32%)
Mar 28, 2006 3.200 3.200 3.020 3.020 92,814 -0.13(-4.13%)
Mar 27, 2006 3.120 3.200 3.090 3.150 98,500 +0.09(+2.94%)
Mar 24, 2006 3.100 3.100 3.010 3.060 311,800 -0.07(-2.24%)
Mar 21, 2006 3.110 3.160 3.100 3.130 31,700 -0.01(-0.32%)
Mar 20, 2006 3.160 3.240 3.110 3.140 42,612 -0.06(-1.88%)
Mar 17, 2006 3.100 3.200 3.100 3.200 23,415 +0.10(+3.23%)
Mar 16, 2006 3.250 3.250 3.060 3.100 57,000 -0.08(-2.52%)
Mar 15, 2006 3.200 3.200 3.100 3.180 40,450 -0.02(-0.63%)
Mar 14, 2006 3.150 3.250 3.100 3.200 48,497 +0.04(+1.27%)
Mar 13, 2006 3.150 3.190 3.060 3.160 67,981 -0.11(-3.36%)
Mar 10, 2006 3.250 3.300 3.020 3.270 75,882 -0.08(-2.39%)
Mar 09, 2006 3.300 3.350 3.220 3.350 67,700 +0.10(+3.08%)
Mar 08, 2006 3.280 3.300 3.250 3.250 24,800 +0.00(+0.00%)
Mar 07, 2006 3.330 3.330 3.250 3.250 73,694 -0.10(-2.99%)
Mar 06, 2006 3.400 3.400 3.300 3.350 77,425 -0.05(-1.47%)
Mar 03, 2006 3.350 3.450 3.350 3.400 72,585 +0.00(+0.00%)
Mar 02, 2006 3.350 3.400 3.340 3.400 150,690 +0.08(+2.41%)
Mar 01, 2006 3.210 3.340 3.210 3.320 30,780 +0.12(+3.75%)
Feb 28, 2006 3.350 3.350 3.200 3.200 47,900 -0.05(-1.54%)
Feb 27, 2006 3.260 3.340 3.140 3.250 57,735 -0.08(-2.40%)
Feb 24, 2006 3.330 3.400 3.140 3.330 68,420 -0.02(-0.60%)
Feb 23, 2006 3.440 3.440 3.260 3.350 41,225 -0.05(-1.47%)
Feb 22, 2006 3.380 3.420 3.320 3.400 111,875 +0.02(+0.59%)
Feb 21, 2006 3.300 3.380 3.270 3.380 30,700 +0.00(+0.00%)
Feb 17, 2006 3.350 3.400 3.300 3.380 31,470 +0.04(+1.20%)
Feb 15, 2006 3.450 3.500 3.320 3.340 237,825 -0.10(-2.91%)
Feb 14, 2006 3.370 3.500 3.190 3.440 88,340 +0.09(+2.69%)
Feb 13, 2006 3.160 3.600 3.160 3.350 140,205 +0.16(+5.02%)
Feb 10, 2006 3.200 3.200 3.100 3.190 52,700 -0.05(-1.54%)
Feb 09, 2006 3.200 3.240 3.150 3.240 82,810 +0.03(+0.93%)
Feb 08, 2006 3.320 3.360 3.210 3.210 75,213 +0.41(+14.64%)
Feb 07, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Feb 06, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Feb 03, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Feb 02, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Feb 01, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jan 31, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jan 30, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jan 27, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jan 26, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jan 25, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jan 24, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jan 23, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jan 20, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jan 19, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jan 18, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jan 17, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jan 13, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jan 12, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jan 11, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jan 10, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jan 09, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jan 06, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jan 05, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jan 04, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Jan 03, 2006 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Dec 30, 2005 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Dec 29, 2005 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Dec 28, 2005 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Dec 23, 2005 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Dec 22, 2005 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Dec 21, 2005 2.800 2.820 2.800 2.800 39,400 +0.00(+0.00%)
Dec 20, 2005 2.800 2.820 2.800 2.800 39,400 +0.00(+0.00%)
Dec 19, 2005 2.740 2.800 2.720 2.800 89,653 +0.05(+1.82%)
Dec 16, 2005 2.650 2.790 2.540 2.750 186,350 +0.14(+5.36%)
Dec 15, 2005 2.520 2.650 2.450 2.610 121,100 +0.16(+6.53%)
Dec 14, 2005 2.350 2.450 2.350 2.450 49,750 +0.10(+4.26%)
Dec 13, 2005 2.420 2.420 2.350 2.350 64,600 -0.02(-0.84%)
Dec 12, 2005 2.350 2.370 2.350 2.370 40,650 +0.00(+0.00%)
Dec 09, 2005 2.390 2.440 2.350 2.370 30,728 -0.08(-3.27%)
Dec 08, 2005 2.450 2.490 2.450 2.450 53,711 +0.00(+0.00%)
Dec 07, 2005 2.430 2.490 2.360 2.450 57,800 -0.05(-2.00%)
Dec 06, 2005 2.370 2.520 2.350 2.500 264,650 +0.15(+6.38%)
Dec 05, 2005 2.400 2.440 2.350 2.350 36,460 -0.04(-1.67%)
Dec 02, 2005 2.350 2.420 2.350 2.390 37,200 +0.04(+1.70%)
Dec 01, 2005 2.300 2.350 2.250 2.350 41,500 -0.01(-0.42%)
Nov 30, 2005 2.450 2.450 2.360 2.360 23,700 -0.09(-3.67%)
Nov 29, 2005 2.440 2.450 2.370 2.450 86,600 +0.02(+0.82%)
Nov 28, 2005 2.320 2.450 2.280 2.430 47,600 +0.02(+0.83%)
Nov 25, 2005 2.250 2.410 2.250 2.410 26,200 +0.23(+10.55%)
Nov 23, 2005 2.100 2.240 2.100 2.180 25,250 +0.08(+3.81%)
Nov 22, 2005 2.050 2.150 2.050 2.100 30,650 +0.03(+1.45%)
Nov 21, 2005 1.990 2.150 1.990 2.070 24,495 +0.08(+4.02%)
Nov 18, 2005 2.090 2.090 1.940 1.990 85,025 -0.08(-3.86%)
Nov 17, 2005 2.090 2.090 2.010 2.070 33,600 -0.03(-1.43%)
Nov 16, 2005 2.050 2.160 2.010 2.100 64,700 +0.00(+0.00%)
Nov 15, 2005 2.200 2.200 2.080 2.100 63,250 -0.13(-5.83%)
Nov 14, 2005 2.230 2.290 2.160 2.230 46,870 -0.05(-2.19%)
Nov 11, 2005 2.170 2.300 2.000 2.280 284,750 +0.02(+0.88%)
Nov 10, 2005 2.250 2.270 2.130 2.260 25,500 +0.06(+2.73%)
Nov 09, 2005 2.380 2.380 2.110 2.200 46,390 -0.10(-4.35%)
Nov 08, 2005 2.250 2.340 2.200 2.300 148,950 +0.02(+0.88%)
Nov 07, 2005 2.350 2.400 2.250 2.280 14,295 -0.11(-4.60%)
Nov 04, 2005 2.350 2.390 2.350 2.390 23,750 +0.03(+1.27%)
Nov 03, 2005 2.370 2.450 2.360 2.360 22,700 -0.01(-0.42%)
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.