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 (%)
Jun 29, 2018 0.9300 0.9300 0.9300 0 +0.01(+1.09%)
Jun 28, 2018 0.9300 0.9400 0.9200 0.9200 21,671 -0.01(-1.08%)
Jun 27, 2018 0.9300 0.9700 0.9200 0.9300 43,610 +0.02(+2.20%)
Jun 26, 2018 0.9300 0.9300 0.9100 0.9100 10,350 -0.01(-1.09%)
Jun 25, 2018 1.000 1.000 0.9100 0.9200 84,502 -0.08(-8.00%)
Jun 22, 2018 0.9900 1.010 0.9900 1.000 36,200 +0.03(+3.09%)
Jun 21, 2018 1.020 1.030 0.9400 0.9700 177,870 -0.06(-5.83%)
Jun 20, 2018 1.060 1.060 1.020 1.030 82,116 -0.02(-1.90%)
Jun 19, 2018 1.050 1.080 1.030 1.050 149,834 +0.00(+0.00%)
Jun 18, 2018 1.050 1.070 1.020 1.050 98,690 +0.00(+0.00%)
Jun 15, 2018 1.070 1.050 1.050 252,952 -0.02(-1.87%)
Jun 14, 2018 0.9700 1.120 0.9700 1.070 312,497 +0.10(+10.31%)
Jun 13, 2018 0.9500 0.9800 0.9500 0.9700 85,922 +0.02(+2.11%)
Jun 12, 2018 0.9500 0.9500 0.9300 0.9500 107,449 -0.01(-1.04%)
Jun 11, 2018 0.9600 0.9700 0.9400 0.9600 35,200 +0.00(+0.00%)
Jun 08, 2018 0.9200 0.9600 0.9100 0.9600 87,530 +0.07(+7.87%)
Jun 07, 2018 0.8300 0.9400 0.8100 0.8900 208,817 +0.06(+7.23%)
Jun 06, 2018 0.8300 0.8900 0.8100 0.8300 56,636 +0.03(+3.75%)
Jun 05, 2018 0.8100 0.8200 0.7900 0.8000 61,783 +0.02(+2.56%)
Jun 04, 2018 0.8200 0.8200 0.7800 0.7800 45,337 -0.06(-7.14%)
Jun 01, 2018 0.8200 0.8400 0.8000 0.8400 27,511 +0.06(+7.69%)
May 31, 2018 0.8200 0.8200 0.7600 0.7800 58,399 -0.03(-3.70%)
May 30, 2018 0.8400 0.8400 0.8000 0.8100 59,460 -0.03(-3.57%)
May 29, 2018 0.9100 0.9100 0.7700 0.8400 164,830 -0.04(-4.55%)
May 28, 2018 0.9100 0.9100 0.8300 0.8800 67,113 -0.02(-2.22%)
May 25, 2018 0.9500 0.9600 0.8800 0.9000 137,230 -0.04(-4.26%)
May 24, 2018 1.000 1.000 0.9400 0.9400 143,900 -0.01(-1.05%)
May 23, 2018 0.9400 1.050 0.9000 0.9500 503,765 +0.01(+1.06%)
May 22, 2018 0.8500 0.9500 0.8300 0.9400 278,809 +0.14(+17.50%)
May 18, 2018 0.8000 0.8000 0.8000 0 +0.03(+3.90%)
May 17, 2018 0.7500 0.7800 0.7400 0.7700 92,868 +0.04(+5.48%)
May 16, 2018 0.7200 0.7800 0.7200 0.7300 131,167 +0.01(+1.39%)
May 15, 2018 0.7200 0.7300 0.7100 0.7200 99,036 +0.01(+1.41%)
May 14, 2018 0.7300 0.7400 0.7100 0.7100 176,522 -0.01(-1.39%)
May 11, 2018 0.7700 0.7900 0.7100 0.7200 729,844 -0.01(-1.37%)
May 10, 2018 0.7800 0.7900 0.7100 0.7300 982,475 +0.06(+8.96%)
May 09, 2018 0.6100 1.000 0.5600 0.6700 2,454,863 -0.12(-15.19%)
May 08, 2018 0.8500 0.8500 0.7700 0.7900 173,703 -0.05(-5.95%)
May 07, 2018 0.8800 0.8800 0.8400 0.8400 42,033 -0.04(-4.55%)
May 04, 2018 0.8900 0.8900 0.8600 0.8800 165,243 +0.03(+3.53%)
May 03, 2018 0.8500 0.9000 0.8400 0.8500 93,473 +0.02(+2.41%)
May 02, 2018 0.7700 0.8600 0.7700 0.8300 138,400 +0.07(+9.21%)
May 01, 2018 0.8300 0.8400 0.7200 0.7600 283,749 -0.07(-8.43%)
Apr 30, 2018 0.8400 0.8400 0.8200 0.8300 144,397 +0.01(+1.22%)
Apr 27, 2018 0.8700 0.8700 0.8200 0.8200 65,435 -0.03(-3.53%)
Apr 26, 2018 0.9200 0.9500 0.8400 0.8500 201,145 -0.03(-3.41%)
Apr 25, 2018 0.8900 0.9200 0.8500 0.8800 105,709 -0.04(-4.35%)
Apr 24, 2018 0.9200 0.9200 0.9000 0.9200 23,174 +0.01(+1.10%)
Apr 23, 2018 0.9100 0.9100 0.9000 0.9100 21,132 +0.00(+0.00%)
Apr 20, 2018 0.9400 0.9400 0.9000 0.9100 118,449 -0.03(-3.19%)
Apr 19, 2018 0.9300 0.9400 0.9200 0.9400 45,700 +0.02(+2.17%)
Apr 18, 2018 0.9500 0.9600 0.9200 0.9200 587,120 -0.01(-1.08%)
Apr 17, 2018 0.9600 0.9600 0.9300 0.9300 125,768 +0.00(+0.00%)
Apr 16, 2018 0.9100 0.9500 0.9000 0.9300 54,675 +0.02(+2.20%)
Apr 13, 2018 0.9200 0.9300 0.9000 0.9100 84,624 -0.01(-1.09%)
Apr 12, 2018 0.9300 0.9400 0.9000 0.9200 276,950 +0.00(+0.00%)
Apr 11, 2018 0.9300 0.9400 0.9100 0.9200 79,300 -0.01(-1.08%)
Apr 10, 2018 1.000 1.000 0.9300 0.9300 101,288 -0.04(-4.12%)
Apr 09, 2018 0.9500 0.9800 0.9300 0.9700 34,479 +0.03(+3.19%)
Apr 06, 2018 0.9700 0.9900 0.9300 0.9400 183,593 -0.04(-4.08%)
Apr 05, 2018 1.000 1.020 0.9700 0.9800 167,794 -0.02(-2.00%)
Apr 04, 2018 1.010 1.010 0.9600 1.000 81,678 -0.01(-0.99%)
Apr 03, 2018 1.050 1.090 1.010 1.010 114,730 -0.04(-3.81%)
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.