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 (%)
Jul 31, 2013 0.7100 0.7200 0.6700 0.6700 34,500 -0.04(-5.63%)
Jul 30, 2013 0.7200 0.7200 0.7100 0.7100 10,275 -0.03(-4.05%)
Jul 29, 2013 0.7300 0.7500 0.7100 0.7400 9,892 +0.04(+5.71%)
Jul 26, 2013 0.7500 0.7600 0.6700 0.7000 117,480 -0.04(-5.41%)
Jul 25, 2013 0.8000 0.8000 0.7400 0.7400 77,810 -0.06(-7.50%)
Jul 24, 2013 0.7800 0.8000 0.7100 0.8000 34,000 +0.02(+2.56%)
Jul 23, 2013 0.7800 0.7800 0.7800 0.7800 21,900 +0.03(+4.00%)
Jul 22, 2013 0.7800 0.7800 0.7500 0.7500 14,200 -0.04(-5.06%)
Jul 19, 2013 0.7700 0.7900 0.7500 0.7900 31,124 +0.01(+1.28%)
Jul 18, 2013 0.8300 0.8450 0.7800 0.7800 39,255 -0.05(-6.02%)
Jul 17, 2013 0.8800 0.8800 0.8500 0.8300 104,788 -0.06(-6.74%)
Jul 16, 2013 0.7900 0.8900 0.7800 0.8900 229,505 +0.09(+11.25%)
Jul 15, 2013 0.7500 0.8000 0.7200 0.8000 117,708 +0.05(+6.67%)
Jul 12, 2013 0.8000 0.8000 0.7500 0.7500 3,200 -0.05(-6.25%)
Jul 11, 2013 0.7500 0.8000 0.7300 0.8000 15,150 +0.07(+9.59%)
Jul 10, 2013 0.8000 0.8000 0.7300 0.7300 6,690 -0.05(-6.41%)
Jul 09, 2013 0.7900 0.7800 0.7600 0.7800 33,700 +0.03(+4.00%)
Jul 08, 2013 0.7300 0.7600 0.7300 0.7500 20,325 +0.04(+5.63%)
Jul 05, 2013 0.7100 0.7300 0.6700 0.7100 49,627 +0.06(+9.23%)
Jul 04, 2013 0.6500 0.6700 0.6500 0.6500 3,750 +0.00(+0.00%)
Jul 03, 2013 0.6700 0.6800 0.6500 0.6500 6,000 +0.00(+0.00%)
Jul 02, 2013 0.6400 0.6900 0.6000 0.6500 38,200 +0.04(+6.56%)
Jun 28, 2013 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jun 27, 2013 0.6600 0.6700 0.6000 0.6100 27,250 -0.05(-7.58%)
Jun 26, 2013 0.6600 0.6700 0.6600 0.6600 12,050 -0.03(-4.35%)
Jun 25, 2013 0.6800 0.6900 0.6700 0.6900 11,100 -0.01(-1.43%)
Jun 24, 2013 0.7400 0.7400 0.6800 0.7000 14,800 -0.09(-11.39%)
Jun 21, 2013 0.6400 0.7900 0.6100 0.7900 99,257 +0.21(+36.21%)
Jun 20, 2013 0.5800 0.5900 0.5600 0.5800 43,850 +0.00(+0.00%)
Jun 19, 2013 0.6500 0.6500 0.5100 0.5800 496,927 -0.10(-14.71%)
Jun 18, 2013 0.6800 0.7100 0.6800 0.6800 108,144 -0.01(-1.45%)
Jun 17, 2013 0.7100 0.7100 0.6500 0.6900 60,326 -0.03(-4.17%)
Jun 14, 2013 0.7400 0.7500 0.7200 0.7200 35,820 -0.02(-2.70%)
Jun 13, 2013 0.8000 0.8000 0.7400 0.7400 83,800 -0.01(-1.33%)
Jun 12, 2013 0.7700 0.7700 0.7500 0.7500 28,800 -0.02(-2.60%)
Jun 11, 2013 0.7800 0.7800 0.7700 0.7700 47,900 -0.02(-2.53%)
Jun 10, 2013 0.7900 0.7900 0.7700 0.7900 19,500 -0.01(-1.25%)
Jun 07, 2013 0.8000 0.8200 0.7800 0.8000 47,500 -0.01(-1.23%)
Jun 06, 2013 0.8400 0.8400 0.8100 0.8100 10,410 -0.03(-3.57%)
Jun 05, 2013 0.8300 0.8500 0.8300 0.8400 11,398 +0.02(+2.44%)
Jun 04, 2013 0.8600 0.8600 0.8200 0.8200 23,450 +0.00(+0.00%)
Jun 03, 2013 0.8200 0.8500 0.8200 0.8200 56,208 +0.01(+1.23%)
May 31, 2013 0.8700 0.8700 0.8100 0.8100 51,615 -0.04(-4.71%)
May 30, 2013 0.9100 0.9200 0.8500 0.8500 63,000 -0.02(-2.30%)
May 29, 2013 0.8700 0.8800 0.8600 0.8700 18,365 -0.01(-1.14%)
May 28, 2013 0.8700 0.8800 0.8700 0.8800 7,000 +0.00(+0.00%)
May 27, 2013 0.9000 0.9000 0.8800 0.8800 5,289 -0.02(-2.22%)
May 24, 2013 0.8700 0.9000 0.8700 0.9000 4,950 +0.03(+3.45%)
May 23, 2013 0.8800 0.8800 0.8700 0.8700 22,500 -0.03(-3.33%)
May 22, 2013 0.8800 0.9000 0.8800 0.9000 9,255 +0.01(+1.12%)
May 21, 2013 0.9000 0.9100 0.8800 0.8900 27,245 -0.04(-4.30%)
May 17, 2013 0.9300 0.9300 0.9300 0 +0.03(+3.33%)
May 16, 2013 0.9200 0.9200 0.9000 0.9000 21,640 +0.00(+0.00%)
May 15, 2013 0.9000 0.9300 0.9000 0.9000 44,860 +0.00(+0.00%)
May 13, 2013 0.9300 0.9300 0.8800 0.9000 31,782 -0.04(-4.26%)
May 10, 2013 0.9600 0.9700 0.9300 0.9400 74,635 -0.03(-3.09%)
May 09, 2013 0.9400 0.9700 0.9400 0.9700 6,825 +0.01(+1.04%)
May 08, 2013 0.9200 0.9600 0.9200 0.9600 3,600 +0.05(+5.49%)
May 07, 2013 1.020 1.020 0.9000 0.9100 83,822 -0.11(-10.78%)
May 06, 2013 1.020 1.020 1.010 1.020 2,700 +0.00(+0.00%)
May 03, 2013 1.020 1.040 1.010 1.020 18,848 +0.02(+2.00%)
May 02, 2013 1.000 1.030 1.000 1.000 25,940 +0.00(+0.00%)
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.