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

(TSV: CANS )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 12:29 PM EDT, May 22, 2024 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 30, 2022 0.1600 0 -0.01(-8.57%)
Jun 29, 2022 0.1750 0.1800 0.1700 0.1750 38,123 +0.01(+9.37%)
Jun 28, 2022 0.1600 0.1650 0.1600 0.1600 48,168 -0.03(-15.79%)
Jun 27, 2022 0.1850 0.1900 0.1850 0.1900 51,500 +0.03(+18.75%)
Jun 24, 2022 0.1650 0.1650 0.1500 0.1600 321,500 -0.01(-8.57%)
Jun 23, 2022 0.1750 0.1750 0.1750 0.1750 58,000 +0.02(+16.67%)
Jun 22, 2022 0.1700 0.1700 0.1500 0.1500 214,002 -0.02(-14.29%)
Jun 21, 2022 0.1850 0.2050 0.1750 0.1750 40,000 -0.01(-2.78%)
Jun 20, 2022 0.1850 0.1850 0.1800 0.1800 41,251 +0.00(+0.00%)
Jun 17, 2022 0.1800 0.1800 0.1750 0.1800 128,509 +0.00(+0.00%)
Jun 16, 2022 0.1700 0.2450 0.1700 0.1800 100,039 +0.02(+12.50%)
Jun 15, 2022 0.1300 0.1600 0.1300 0.1600 255,578 +0.01(+6.67%)
Jun 14, 2022 0.1500 0.1500 0.1500 0.1500 229,500 -0.01(-6.25%)
Jun 13, 2022 0.1650 0.1650 0.1550 0.1600 98,100 +0.01(+3.23%)
Jun 10, 2022 0.1600 0.1600 0.1400 0.1550 138,693 +0.01(+3.33%)
Jun 09, 2022 0.1500 0.1500 0.1500 0.1500 61,833 -0.01(-6.25%)
Jun 08, 2022 0.1600 0.1600 0.1600 0.1600 165,960 +0.00(+0.00%)
Jun 07, 2022 0.1600 0.1600 0.1550 0.1600 107,718 -0.01(-5.88%)
Jun 06, 2022 0.1850 0.1850 0.1700 0.1700 170,950 +0.00(+0.00%)
Jun 03, 2022 0.1750 0.1750 0.1600 0.1700 181,510 +0.01(+6.25%)
Jun 02, 2022 0.1600 0.1700 0.1400 0.1600 260,737 -0.01(-3.03%)
Jun 01, 2022 0.1750 0.1750 0.1650 0.1650 92,076 +0.00(+0.00%)
May 31, 2022 0.2000 0.2000 0.1500 0.1650 498,005 -0.05(-23.26%)
May 30, 2022 0.1950 0.2150 0.1950 0.2150 81,393 +0.01(+4.88%)
May 27, 2022 0.1900 0.2050 0.1900 0.2050 54,537 +0.02(+10.81%)
May 26, 2022 0.1950 0.2000 0.1850 0.1850 204,000 +0.01(+5.71%)
May 25, 2022 0.2000 0.2000 0.1750 0.1750 24,599 -0.03(-12.50%)
May 24, 2022 0.2000 0.2150 0.2000 0.2000 64,001 +0.00(+0.00%)
May 20, 2022 0.2000 0 -0.00(-2.44%)
May 19, 2022 0.2100 0.2100 0.2000 0.2050 194,200 -0.02(-8.89%)
May 18, 2022 0.2100 0.2250 0.2100 0.2250 2,000 +0.01(+4.65%)
May 17, 2022 0.2250 0.2300 0.2150 0.2150 112,778 -0.02(-6.52%)
May 16, 2022 0.2100 0.2300 0.2100 0.2300 57,729 +0.01(+2.22%)
May 13, 2022 0.2350 0.2350 0.2100 0.2250 33,071 +0.02(+12.50%)
May 12, 2022 0.2250 0.2250 0.1950 0.2000 129,202 -0.02(-11.11%)
May 11, 2022 0.2250 0.2250 0.2250 0.2250 555 -0.02(-8.16%)
May 10, 2022 0.2550 0.2550 0.2450 0.2450 5,305 +0.01(+2.08%)
May 09, 2022 0.2550 0.2550 0.2100 0.2400 55,224 -0.01(-4.00%)
May 06, 2022 0.2600 0.2600 0.2400 0.2500 87,190 -0.01(-3.85%)
May 05, 2022 0.2650 0.2850 0.2550 0.2600 95,017 -0.02(-8.77%)
May 04, 2022 0.3200 0.3250 0.2850 0.2850 53,610 -0.03(-9.52%)
May 03, 2022 0.3550 0.3550 0.3100 0.3150 59,877 -0.03(-10.00%)
May 02, 2022 0.2800 0.4000 0.2700 0.3500 102,807 +0.08(+32.08%)
Apr 29, 2022 0.2800 0.3050 0.2650 0.2650 81,352 -0.02(-5.36%)
Apr 28, 2022 0.2400 0.3200 0.2400 0.2800 81,391 +0.03(+9.80%)
Apr 27, 2022 0.2500 0.2600 0.2500 0.2550 6,980 +0.01(+2.00%)
Apr 26, 2022 0.2550 0.2750 0.2400 0.2500 288,536 -0.01(-1.96%)
Apr 25, 2022 0.2500 0.2600 0.2500 0.2550 80,215 +0.01(+2.00%)
Apr 22, 2022 0.2600 0.2750 0.2500 0.2500 49,123 +0.00(+0.00%)
Apr 21, 2022 0.2800 0.2800 0.2500 0.2500 104,018 -0.03(-12.28%)
Apr 20, 2022 0.2950 0.3000 0.2800 0.2850 228,111 -0.01(-3.39%)
Apr 19, 2022 0.2950 0.3100 0.2950 0.2950 88,814 +0.00(+0.00%)
Apr 18, 2022 0.2900 0.3000 0.2900 0.2950 76,518 -0.01(-1.67%)
Apr 14, 2022 0.3000 0 +0.01(+1.69%)
Apr 13, 2022 0.3000 0.3000 0.2950 0.2950 41,567 +0.00(+0.00%)
Apr 12, 2022 0.3100 0.3100 0.2950 0.2950 216,175 -0.03(-7.81%)
Apr 11, 2022 0.3400 0.3400 0.3200 0.3200 24,635 +0.00(+0.00%)
Apr 08, 2022 0.3250 0.3300 0.3200 0.3200 11,180 +0.00(+0.00%)
Apr 07, 2022 0.3700 0.3700 0.3200 0.3200 25,001 -0.01(-1.54%)
Apr 06, 2022 0.2950 0.3600 0.2950 0.3250 126,192 +0.04(+12.07%)
Apr 05, 2022 0.2850 0.3000 0.2850 0.2900 43,124 +0.01(+5.45%)
Apr 04, 2022 0.2950 0.2950 0.2650 0.2750 74,546 -0.01(-5.17%)
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.