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, 2015 1.900 1.930 1.890 1.890 33,930 +0.01(+0.53%)
Aug 28, 2015 1.880 1.930 1.830 1.880 78,810 +0.06(+3.30%)
Aug 27, 2015 1.830 1.860 1.810 1.820 91,383 +0.02(+1.11%)
Aug 26, 2015 1.840 1.840 1.800 1.800 61,360 -0.02(-1.10%)
Aug 25, 2015 1.800 1.860 1.800 1.820 54,762 +0.02(+1.11%)
Aug 24, 2015 1.770 1.810 1.650 1.800 191,238 -0.01(-0.55%)
Aug 21, 2015 1.790 1.830 1.770 1.810 35,050 -0.01(-0.55%)
Aug 20, 2015 1.810 1.870 1.810 1.820 133,450 -0.07(-3.70%)
Aug 19, 2015 1.850 1.890 1.770 1.890 270,681 +0.07(+3.85%)
Aug 18, 2015 1.870 1.870 1.820 1.820 19,692 -0.03(-1.62%)
Aug 17, 2015 1.840 1.880 1.800 1.850 33,660 +0.00(+0.00%)
Aug 14, 2015 1.890 1.900 1.830 1.850 34,750 -0.02(-1.07%)
Aug 13, 2015 1.720 1.900 1.710 1.870 155,505 +0.15(+8.72%)
Aug 12, 2015 1.730 1.770 1.720 1.720 38,880 -0.04(-2.27%)
Aug 11, 2015 1.800 1.810 1.700 1.760 118,715 -0.02(-1.12%)
Aug 10, 2015 1.790 1.800 1.750 1.780 22,750 -0.02(-1.11%)
Aug 07, 2015 1.760 1.800 1.730 1.800 111,256 -0.02(-1.10%)
Aug 06, 2015 1.880 1.900 1.770 1.820 276,430 -0.13(-6.67%)
Aug 05, 2015 1.940 1.950 1.870 1.950 137,345 +0.02(+1.04%)
Aug 04, 2015 1.950 1.970 1.910 1.930 83,040 -0.01(-0.52%)
Jul 31, 2015 1.940 1.940 1.940 0 +0.01(+0.52%)
Jul 30, 2015 1.930 1.930 1.910 1.930 129,848 -0.01(-0.52%)
Jul 29, 2015 1.950 1.950 1.910 1.940 65,706 -0.01(-0.51%)
Jul 28, 2015 1.790 1.960 1.790 1.950 561,765 +0.15(+8.33%)
Jul 27, 2015 1.750 1.840 1.740 1.800 209,825 +0.02(+1.12%)
Jul 24, 2015 1.660 1.790 1.650 1.780 695,115 +0.18(+11.25%)
Jul 23, 2015 1.630 1.630 1.570 1.600 18,984 +0.02(+1.27%)
Jul 22, 2015 1.610 1.630 1.580 1.580 47,450 -0.06(-3.66%)
Jul 21, 2015 1.560 1.660 1.550 1.640 102,476 +0.07(+4.46%)
Jul 20, 2015 1.510 1.570 1.500 1.570 139,580 +0.04(+2.61%)
Jul 17, 2015 1.550 1.580 1.530 1.530 28,760 -0.02(-1.29%)
Jul 16, 2015 1.590 1.600 1.530 1.550 14,793 -0.02(-1.27%)
Jul 15, 2015 1.550 1.620 1.550 1.570 100,000 +0.00(+0.00%)
Jul 14, 2015 1.590 1.590 1.530 1.570 40,504 -0.04(-2.48%)
Jul 13, 2015 1.630 1.680 1.560 1.610 96,627 +0.00(+0.00%)
Jul 10, 2015 1.520 1.620 1.520 1.610 140,837 +0.12(+8.05%)
Jul 09, 2015 1.500 1.520 1.470 1.490 47,150 +0.02(+1.36%)
Jul 08, 2015 1.500 1.530 1.460 1.470 112,906 +0.01(+0.68%)
Jul 07, 2015 1.500 1.500 1.450 1.460 140,150 -0.01(-0.68%)
Jul 06, 2015 1.480 1.560 1.470 1.470 94,358 +0.03(+2.08%)
Jul 03, 2015 1.390 1.450 1.390 1.440 6,020 +0.02(+1.41%)
Jul 02, 2015 1.450 1.470 1.420 1.420 14,050 +0.00(+0.00%)
Jun 30, 2015 1.420 1.420 1.420 0 +0.02(+1.43%)
Jun 29, 2015 1.480 1.480 1.350 1.400 69,491 -0.08(-5.41%)
Jun 26, 2015 1.470 1.490 1.460 1.480 9,100 -0.02(-1.33%)
Jun 25, 2015 1.480 1.530 1.480 1.500 18,250 +0.06(+4.17%)
Jun 24, 2015 1.430 1.480 1.410 1.440 99,925 +0.01(+0.70%)
Jun 23, 2015 1.540 1.540 1.430 1.430 53,865 -0.12(-7.74%)
Jun 22, 2015 1.610 1.610 1.550 1.550 18,300 -0.06(-3.73%)
Jun 19, 2015 1.550 1.630 1.550 1.610 63,850 +0.04(+2.55%)
Jun 18, 2015 1.580 1.600 1.550 1.570 13,100 +0.00(+0.00%)
Jun 17, 2015 1.550 1.650 1.550 1.570 175,380 -0.01(-0.63%)
Jun 16, 2015 1.410 1.630 1.410 1.580 104,832 +0.18(+12.86%)
Jun 15, 2015 1.410 1.430 1.400 1.400 26,900 +0.00(+0.00%)
Jun 12, 2015 1.400 1.420 1.390 1.400 31,550 +0.00(+0.00%)
Jun 11, 2015 1.420 1.420 1.390 1.400 19,730 +0.01(+0.72%)
Jun 10, 2015 1.370 1.440 1.370 1.390 64,850 +0.00(+0.00%)
Jun 09, 2015 1.390 1.400 1.340 1.390 124,450 +0.00(+0.00%)
Jun 08, 2015 1.490 1.490 1.360 1.390 175,532 -0.09(-6.08%)
Jun 05, 2015 1.480 1.520 1.480 1.480 92,312 +0.01(+0.68%)
Jun 04, 2015 1.510 1.510 1.470 1.470 70,500 -0.04(-2.65%)
Jun 03, 2015 1.600 1.600 1.460 1.510 266,283 -0.07(-4.43%)
Jun 02, 2015 1.610 1.640 1.560 1.580 184,950 -0.03(-1.86%)
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.