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 30, 2009 0.4400 0.4400 0.4200 0.4200 32,838 -0.02(-4.55%)
Jun 29, 2009 0.4350 0.4400 0.4300 0.4400 44,100 +0.02(+3.53%)
Jun 26, 2009 0.4300 0.4400 0.4100 0.4250 25,200 -0.02(-3.41%)
Jun 25, 2009 0.4350 0.4400 0.4350 0.4400 10,180 +0.03(+7.32%)
Jun 24, 2009 0.4200 0.4200 0.4100 0.4100 4,000 -0.01(-2.38%)
Jun 23, 2009 0.4200 0.4200 0.4100 0.4200 10,000 +0.00(+0.00%)
Jun 22, 2009 0.4400 0.4400 0.4200 0.4200 20,500 +0.00(+0.00%)
Jun 19, 2009 0.4400 0.4400 0.4200 0.4200 5,300 -0.02(-4.55%)
Jun 18, 2009 0.4400 0.4400 0.4400 0.4400 6,000 +0.02(+4.76%)
Jun 17, 2009 0.4400 0.4400 0.4200 0.4200 72,200 +0.00(+0.00%)
Jun 16, 2009 0.4250 0.4450 0.4000 0.4200 27,200 -0.03(-6.67%)
Jun 15, 2009 0.4400 0.4500 0.4100 0.4500 15,000 +0.01(+2.27%)
Jun 12, 2009 0.4400 0.4500 0.4200 0.4400 40,500 -0.01(-2.22%)
Jun 11, 2009 0.4400 0.4500 0.4300 0.4500 45,250 +0.00(+0.00%)
Jun 10, 2009 0.4400 0.4500 0.4400 0.4500 3,500 +0.01(+2.27%)
Jun 09, 2009 0.4200 0.4400 0.4000 0.4400 55,000 +0.01(+2.33%)
Jun 08, 2009 0.4500 0.4500 0.4300 0.4300 24,561 -0.02(-4.44%)
Jun 05, 2009 0.4450 0.4600 0.4450 0.4500 28,000 -0.01(-2.17%)
Jun 04, 2009 0.4550 0.4650 0.4500 0.4600 24,500 +0.02(+4.55%)
Jun 03, 2009 0.4600 0.4650 0.4400 0.4400 49,770 -0.03(-5.38%)
Jun 02, 2009 0.4600 0.4650 0.4400 0.4650 38,500 +0.02(+3.33%)
Jun 01, 2009 0.4500 0.4600 0.4400 0.4500 44,975 +0.00(+0.00%)
May 29, 2009 0.4200 0.4600 0.4200 0.4500 90,921 +0.03(+7.14%)
May 28, 2009 0.4400 0.4550 0.4100 0.4200 20,400 -0.02(-4.55%)
May 27, 2009 0.4400 0.4600 0.4400 0.4400 12,600 +0.00(+0.00%)
May 26, 2009 0.4300 0.4400 0.4300 0.4400 3,200 +0.01(+2.33%)
May 25, 2009 0.4500 0.4600 0.4300 0.4300 23,500 -0.04(-8.51%)
May 22, 2009 0.4400 0.4700 0.4350 0.4700 51,600 +0.03(+6.82%)
May 21, 2009 0.4500 0.4500 0.4300 0.4400 11,100 +0.01(+2.33%)
May 20, 2009 0.4600 0.4600 0.4200 0.4300 304,400 -0.06(-12.24%)
May 19, 2009 0.4600 0.5200 0.4300 0.4900 277,000 +0.05(+12.64%)
May 15, 2009 0.4050 0.4750 0.4050 0.4350 208,250 +0.03(+6.10%)
May 14, 2009 0.3850 0.4100 0.3850 0.4100 39,000 +0.00(+1.23%)
May 13, 2009 0.3850 0.4050 0.3700 0.4050 21,502 +0.02(+3.85%)
May 12, 2009 0.3800 0.3900 0.3600 0.3900 55,700 +0.01(+2.63%)
May 11, 2009 0.4000 0.4000 0.3700 0.3800 24,500 -0.02(-5.00%)
May 08, 2009 0.4100 0.4100 0.3900 0.4000 22,500 +0.01(+2.56%)
May 07, 2009 0.4300 0.4300 0.3900 0.3900 41,700 -0.03(-7.14%)
May 06, 2009 0.4200 0.4200 0.4200 0.4200 6,100 +0.00(+0.00%)
May 05, 2009 0.4300 0.4300 0.4000 0.4200 79,500 +0.00(+0.00%)
May 04, 2009 0.3900 0.4250 0.3450 0.4200 810,300 +0.03(+7.69%)
May 01, 2009 0.4100 0.4100 0.3000 0.3900 213,700 -0.02(-4.88%)
Apr 30, 2009 0.4100 0.4100 0.4000 0.4100 125,155 +0.01(+2.50%)
Apr 29, 2009 0.4000 0.4000 0.3800 0.4000 98,050 +0.00(+0.00%)
Apr 28, 2009 0.3950 0.4000 0.3900 0.4000 48,000 +0.02(+3.90%)
Apr 27, 2009 0.4500 0.4500 0.3800 0.3850 252,801 -0.05(-12.50%)
Apr 24, 2009 0.5500 0.5500 0.4000 0.4400 1,044,200 -0.08(-15.38%)
Apr 23, 2009 0.5500 0.5500 0.5200 0.5200 12,000 -0.03(-5.45%)
Apr 22, 2009 0.5400 0.5500 0.5300 0.5500 6,700 +0.01(+1.85%)
Apr 21, 2009 0.5300 0.5500 0.5300 0.5400 5,000 -0.01(-1.82%)
Apr 20, 2009 0.5500 0.5600 0.4850 0.5500 55,775 +0.00(+0.00%)
Apr 17, 2009 0.5600 0.5600 0.5100 0.5500 7,300 +0.00(+0.00%)
Apr 16, 2009 0.6000 0.6000 0.4950 0.5500 27,351 -0.01(-1.79%)
Apr 15, 2009 0.5900 0.5900 0.5600 0.5600 1,750 -0.02(-3.45%)
Apr 14, 2009 0.6000 0.6000 0.5800 0.5800 6,000 -0.01(-1.69%)
Apr 13, 2009 0.5700 0.6200 0.5300 0.5900 46,418 +0.02(+3.51%)
Apr 09, 2009 0.5800 0.6000 0.5400 0.5700 12,975 +0.01(+1.79%)
Apr 08, 2009 0.5700 0.5900 0.5500 0.5600 24,585 -0.02(-3.45%)
Apr 07, 2009 0.6000 0.6100 0.5500 0.5800 33,050 -0.01(-1.69%)
Apr 06, 2009 0.6200 0.6200 0.5800 0.5900 11,500 -0.01(-1.67%)
Apr 03, 2009 0.6000 0.6000 0.5800 0.6000 29,250 -0.02(-3.23%)
Apr 02, 2009 0.5700 0.6200 0.5600 0.6200 70,300 +0.06(+10.71%)
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.