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 (%)
Aug 31, 2009 0.6400 0.6800 0.6200 0.6800 22,425 +0.07(+11.48%)
Aug 28, 2009 0.6600 0.7000 0.6100 0.6100 240,400 -0.02(-3.17%)
Aug 27, 2009 0.6200 0.6700 0.6000 0.6300 95,403 +0.03(+5.00%)
Aug 26, 2009 0.6400 0.6500 0.6000 0.6000 103,112 -0.05(-7.69%)
Aug 25, 2009 0.6500 0.6600 0.6100 0.6500 49,100 +0.04(+6.56%)
Aug 24, 2009 0.6600 0.6700 0.6100 0.6100 65,788 -0.06(-8.96%)
Aug 21, 2009 0.6500 0.6700 0.6500 0.6700 12,600 +0.01(+1.52%)
Aug 20, 2009 0.5700 0.6600 0.5700 0.6600 214,850 +0.09(+15.79%)
Aug 19, 2009 0.5700 0.6000 0.5600 0.5700 47,500 -0.03(-5.00%)
Aug 18, 2009 0.5600 0.6000 0.5600 0.6000 11,000 +0.00(+0.00%)
Aug 17, 2009 0.6000 0.6100 0.5600 0.6000 17,350 +0.00(+0.00%)
Aug 14, 2009 0.6100 0.6400 0.6000 0.6000 78,750 +0.00(+0.00%)
Aug 13, 2009 0.6200 0.6400 0.5800 0.6000 90,063 -0.03(-4.76%)
Aug 12, 2009 0.5600 0.6300 0.5500 0.6300 206,850 +0.08(+14.55%)
Aug 11, 2009 0.5000 0.5900 0.5000 0.5500 134,550 +0.07(+14.58%)
Aug 10, 2009 0.4600 0.5200 0.4600 0.4800 44,900 +0.00(+0.00%)
Aug 07, 2009 0.4900 0.5000 0.4800 0.4800 38,600 +0.01(+3.23%)
Aug 06, 2009 0.4500 0.4650 0.4400 0.4650 75,000 -0.03(-7.00%)
Aug 05, 2009 0.4800 0.5000 0.4800 0.5000 139,800 +0.01(+2.04%)
Aug 04, 2009 0.4600 0.5000 0.4500 0.4900 61,100 +0.04(+8.89%)
Jul 31, 2009 0.4800 0.4850 0.4500 0.4500 35,686 +0.00(+0.00%)
Jul 30, 2009 0.5000 0.5000 0.4500 0.4500 29,100 -0.02(-5.26%)
Jul 29, 2009 0.4650 0.4750 0.4500 0.4750 18,300 +0.01(+1.06%)
Jul 28, 2009 0.4500 0.4700 0.4400 0.4700 10,200 -0.03(-6.00%)
Jul 27, 2009 0.5000 0.5000 0.5000 0.5000 200 +0.00(+0.00%)
Jul 24, 2009 0.4600 0.5000 0.4600 0.5000 15,000 +0.04(+8.70%)
Jul 23, 2009 0.4650 0.4700 0.4600 0.4600 12,020 -0.03(-7.07%)
Jul 22, 2009 0.5000 0.5000 0.4750 0.4950 11,000 -0.01(-1.00%)
Jul 21, 2009 0.4500 0.5000 0.4500 0.5000 10,000 +0.05(+11.11%)
Jul 20, 2009 0.4700 0.5000 0.4500 0.4500 291,970 +0.02(+4.65%)
Jul 17, 2009 0.4400 0.4600 0.4300 0.4300 62,627 +0.03(+7.50%)
Jul 16, 2009 0.4150 0.4400 0.4000 0.4000 43,000 -0.01(-2.44%)
Jul 15, 2009 0.4200 0.4400 0.4100 0.4100 20,800 +0.02(+5.13%)
Jul 14, 2009 0.4000 0.4100 0.3900 0.3900 14,200 +0.00(+0.00%)
Jul 13, 2009 0.3850 0.3900 0.3800 0.3900 20,200 -0.01(-2.50%)
Jul 10, 2009 0.4000 0.4000 0.4000 0.4000 4,270 +0.00(+0.00%)
Jul 09, 2009 0.4000 0.4400 0.4000 0.4000 11,800 -0.04(-9.09%)
Jul 08, 2009 0.4200 0.4400 0.3800 0.4400 31,002 +0.01(+2.33%)
Jul 07, 2009 0.4300 0.4300 0.4300 0.4300 16,500 +0.01(+2.38%)
Jul 06, 2009 0.4200 0.4200 0.4100 0.4200 21,600 -0.01(-2.33%)
Jul 03, 2009 0.4400 0.4400 0.4200 0.4300 37,200 -0.01(-2.27%)
Jul 02, 2009 0.4200 0.4400 0.4200 0.4400 56,000 +0.02(+4.76%)
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%)
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.