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 29, 2016 2.240 2.270 2.180 2.250 132,356 +0.01(+0.45%)
Apr 28, 2016 2.270 2.330 2.240 2.240 290,613 -0.04(-1.75%)
Apr 27, 2016 2.250 2.300 2.250 2.280 86,448 +0.00(+0.00%)
Apr 26, 2016 2.210 2.300 2.190 2.280 402,859 +0.10(+4.59%)
Apr 25, 2016 2.260 2.260 2.170 2.180 150,671 -0.06(-2.68%)
Apr 22, 2016 2.160 2.260 2.110 2.240 257,592 +0.06(+2.75%)
Apr 21, 2016 2.240 2.265 2.160 2.180 222,615 -0.05(-2.24%)
Apr 20, 2016 2.250 2.250 2.210 2.230 171,753 -0.01(-0.45%)
Apr 19, 2016 2.250 2.250 2.210 2.240 155,424 +0.02(+0.90%)
Apr 18, 2016 2.360 2.360 2.210 2.220 432,025 -0.12(-5.13%)
Apr 15, 2016 2.320 2.340 2.300 2.340 249,034 +0.01(+0.43%)
Apr 14, 2016 2.260 2.330 2.240 2.330 312,819 +0.08(+3.56%)
Apr 13, 2016 2.210 2.370 2.210 2.250 628,212 -0.03(-1.32%)
Apr 12, 2016 2.180 2.280 2.160 2.280 496,712 +0.11(+5.07%)
Apr 11, 2016 2.150 2.170 2.140 2.170 83,647 +0.04(+1.88%)
Apr 08, 2016 2.150 2.160 2.120 2.130 110,342 +0.00(+0.00%)
Apr 07, 2016 2.140 2.150 2.090 2.130 72,635 -0.05(-2.29%)
Apr 06, 2016 2.100 2.180 2.080 2.180 77,455 +0.11(+5.31%)
Apr 05, 2016 2.120 2.130 2.040 2.070 164,569 -0.05(-2.36%)
Apr 04, 2016 2.190 2.190 2.120 2.120 157,884 -0.06(-2.75%)
Apr 01, 2016 2.170 2.200 2.140 2.180 156,121 +0.01(+0.46%)
Mar 31, 2016 2.130 2.170 2.080 2.170 195,126 +0.07(+3.33%)
Mar 30, 2016 2.110 2.110 2.030 2.100 136,507 +0.00(+0.00%)
Mar 29, 2016 2.140 2.150 2.050 2.100 176,986 -0.06(-2.78%)
Mar 28, 2016 2.100 2.220 2.100 2.160 266,600 +0.09(+4.35%)
Mar 24, 2016 2.070 2.070 2.070 0 +0.00(+0.00%)
Mar 23, 2016 2.170 2.170 2.040 2.070 412,712 -0.18(-8.00%)
Mar 22, 2016 2.400 2.420 2.220 2.250 584,015 -0.12(-5.06%)
Mar 21, 2016 2.310 2.390 2.285 2.370 235,959 +0.02(+0.85%)
Mar 18, 2016 2.230 2.380 2.200 2.350 421,361 +0.16(+7.31%)
Mar 17, 2016 2.150 2.220 2.150 2.190 295,702 +0.07(+3.30%)
Mar 16, 2016 2.050 2.170 2.040 2.120 160,320 +0.05(+2.42%)
Mar 15, 2016 2.110 2.110 2.050 2.070 112,638 -0.03(-1.43%)
Mar 14, 2016 2.100 2.160 2.070 2.100 393,987 +0.05(+2.44%)
Mar 11, 2016 2.000 2.090 2.000 2.050 600,151 +0.06(+3.02%)
Mar 10, 2016 2.010 2.020 1.970 1.990 176,445 +0.00(+0.00%)
Mar 09, 2016 1.870 2.000 1.870 1.990 199,909 +0.10(+5.29%)
Mar 08, 2016 1.900 1.900 1.830 1.890 46,725 +0.00(+0.00%)
Mar 07, 2016 1.900 1.900 1.860 1.890 53,480 -0.01(-0.53%)
Mar 04, 2016 1.950 1.950 1.850 1.900 128,089 -0.04(-2.06%)
Mar 03, 2016 1.940 1.950 1.900 1.940 50,634 +0.00(+0.00%)
Mar 02, 2016 1.910 1.940 1.890 1.940 96,219 +0.02(+1.04%)
Mar 01, 2016 1.970 1.980 1.920 1.920 102,240 -0.03(-1.54%)
Feb 29, 2016 1.910 1.960 1.890 1.950 135,251 +0.05(+2.63%)
Feb 26, 2016 1.860 1.900 1.850 1.900 75,700 +0.09(+4.97%)
Feb 25, 2016 1.800 1.860 1.800 1.810 143,268 +0.02(+1.12%)
Feb 24, 2016 1.760 1.790 1.750 1.790 72,773 -0.03(-1.65%)
Feb 23, 2016 1.820 1.820 1.750 1.820 59,775 +0.02(+1.11%)
Feb 22, 2016 1.750 1.800 1.720 1.800 69,410 +0.08(+4.65%)
Feb 19, 2016 1.800 1.800 1.720 1.720 181,337 -0.10(-5.49%)
Feb 18, 2016 1.850 1.850 1.750 1.820 90,900 +0.00(+0.00%)
Feb 17, 2016 1.760 1.870 1.750 1.820 103,094 +0.09(+5.20%)
Feb 16, 2016 1.750 1.750 1.720 1.730 166,607 -0.02(-1.14%)
Feb 12, 2016 1.750 1.750 1.750 0 -0.03(-1.69%)
Feb 11, 2016 1.770 1.780 1.730 1.780 247,394 -0.02(-1.11%)
Feb 10, 2016 1.800 1.900 1.770 1.800 476,403 +0.05(+2.86%)
Feb 09, 2016 1.740 1.800 1.650 1.750 727,684 +0.08(+4.79%)
Feb 08, 2016 1.880 1.880 1.530 1.670 811,716 -0.27(-13.92%)
Feb 05, 2016 1.900 1.940 1.870 1.940 130,388 +0.04(+2.11%)
Feb 04, 2016 1.940 1.940 1.875 1.900 344,826 -0.03(-1.55%)
Feb 03, 2016 1.930 1.950 1.870 1.930 216,894 +0.00(+0.00%)
Feb 02, 2016 1.950 1.950 1.880 1.930 159,060 -0.03(-1.53%)
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.