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 (%)
May 31, 2006 2.700 2.800 2.610 2.610 57,479 -0.13(-4.74%)
May 30, 2006 2.850 2.850 2.710 2.740 17,700 -0.20(-6.80%)
May 26, 2006 2.630 3.000 2.630 2.940 46,300 +0.31(+11.79%)
May 25, 2006 2.720 2.760 2.590 2.630 59,646 -0.10(-3.66%)
May 24, 2006 2.750 2.800 2.700 2.730 29,500 -0.07(-2.50%)
May 23, 2006 2.610 2.850 2.400 2.800 22,095 +0.05(+1.82%)
May 22, 2006 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
May 19, 2006 2.850 2.850 2.500 2.750 44,620 +0.01(+0.36%)
May 18, 2006 2.880 2.880 2.660 2.740 26,065 -0.01(-0.36%)
May 17, 2006 2.900 2.950 2.740 2.750 42,918 -0.20(-6.78%)
May 16, 2006 2.910 2.960 2.850 2.950 48,982 +0.04(+1.37%)
May 15, 2006 3.070 3.130 2.910 2.910 44,700 -0.17(-5.52%)
May 12, 2006 3.120 3.190 3.080 3.080 30,600 -0.11(-3.45%)
May 11, 2006 3.150 3.200 3.110 3.190 21,000 +0.05(+1.59%)
May 10, 2006 3.190 3.190 3.070 3.140 15,065 -0.05(-1.57%)
May 09, 2006 3.150 3.200 3.100 3.190 35,200 +0.09(+2.90%)
May 08, 2006 3.190 3.200 3.100 3.100 30,000 -0.09(-2.82%)
May 05, 2006 3.110 3.190 3.100 3.190 18,900 +0.04(+1.27%)
May 04, 2006 3.190 3.200 3.010 3.150 46,600 +0.14(+4.65%)
May 03, 2006 3.030 3.100 3.000 3.010 58,320 -0.09(-2.90%)
May 02, 2006 3.160 3.160 3.050 3.100 18,825 -0.07(-2.21%)
May 01, 2006 3.190 3.200 3.010 3.170 56,600 +0.02(+0.63%)
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%)
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.