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, 2018 0.6700 0.6700 0.6700 0 +0.03(+4.69%)
Aug 30, 2018 0.6700 0.6800 0.6400 0.6400 107,161 -0.02(-3.03%)
Aug 29, 2018 0.6600 0.6800 0.6500 0.6600 79,057 +0.00(+0.00%)
Aug 28, 2018 0.6700 0.6700 0.6600 0.6600 54,279 -0.01(-1.49%)
Aug 27, 2018 0.7000 0.7100 0.6700 0.6700 102,875 -0.03(-4.29%)
Aug 24, 2018 0.6900 0.7200 0.6800 0.7000 72,250 +0.02(+2.94%)
Aug 23, 2018 0.7200 0.7200 0.6800 0.6800 49,500 +0.00(+0.00%)
Aug 22, 2018 0.7200 0.7200 0.6800 0.6800 16,037 +0.00(+0.00%)
Aug 21, 2018 0.7100 0.7200 0.6800 0.6800 80,952 -0.02(-2.86%)
Aug 20, 2018 0.7500 0.7500 0.7000 0.7000 49,039 +0.01(+1.45%)
Aug 17, 2018 0.7400 0.8000 0.6600 0.6900 201,285 -0.06(-8.00%)
Aug 16, 2018 0.7400 0.7700 0.7400 0.7500 87,189 +0.03(+4.17%)
Aug 15, 2018 0.7100 0.7200 0.7000 0.7200 54,639 +0.02(+2.86%)
Aug 14, 2018 0.6800 0.7500 0.6700 0.7000 473,387 +0.03(+4.48%)
Aug 13, 2018 0.6600 0.6700 0.6300 0.6700 68,915 +0.02(+3.08%)
Aug 10, 2018 0.6500 0.6500 0.6200 0.6500 191,404 +0.00(+0.00%)
Aug 09, 2018 0.6600 0.6700 0.6500 0.6500 85,249 -0.01(-1.52%)
Aug 08, 2018 0.6600 0.6900 0.6600 0.6600 90,800 -0.01(-1.49%)
Aug 07, 2018 0.7400 0.7900 0.6600 0.6700 313,563 -0.05(-6.94%)
Aug 03, 2018 0.7200 0.7200 0.7200 0 +0.02(+2.86%)
Aug 02, 2018 0.7200 0.7800 0.6900 0.7000 199,757 +0.00(+0.00%)
Aug 01, 2018 0.7300 0.7700 0.6400 0.7000 297,394 -0.01(-1.41%)
Jul 31, 2018 0.7500 0.7700 0.7000 0.7100 40,890 -0.04(-5.33%)
Jul 30, 2018 0.7800 0.7800 0.7500 0.7500 16,000 -0.04(-5.06%)
Jul 27, 2018 0.7400 0.7900 0.6600 0.7900 242,293 +0.04(+5.33%)
Jul 26, 2018 0.7500 0.7600 0.7200 0.7500 105,893 -0.01(-1.32%)
Jul 25, 2018 0.7800 0.7900 0.7600 0.7600 82,661 -0.02(-2.56%)
Jul 24, 2018 0.8500 0.8500 0.7800 0.7800 99,958 -0.07(-8.24%)
Jul 23, 2018 0.8800 0.8800 0.8400 0.8500 143,844 -0.03(-3.41%)
Jul 20, 2018 0.9100 0.9100 0.8700 0.8800 35,500 -0.02(-2.22%)
Jul 19, 2018 0.9300 0.9300 0.8500 0.9000 23,893 +0.02(+2.27%)
Jul 18, 2018 0.8900 0.9000 0.8800 0.8800 30,100 -0.02(-2.22%)
Jul 17, 2018 0.9100 0.9100 0.8700 0.9000 64,082 -0.02(-2.17%)
Jul 16, 2018 0.9600 0.9700 0.9100 0.9200 129,279 -0.04(-4.17%)
Jul 13, 2018 0.9600 0.9700 0.9600 0.9600 9,110 +0.00(+0.00%)
Jul 12, 2018 0.9900 1.000 0.9500 0.9600 118,330 +0.01(+1.05%)
Jul 11, 2018 0.9700 0.9800 0.9500 0.9500 99,263 -0.05(-5.00%)
Jul 10, 2018 0.9700 1.000 0.9700 1.000 31,835 +0.06(+6.38%)
Jul 09, 2018 1.010 1.030 0.9200 0.9400 100,653 -0.10(-9.62%)
Jul 06, 2018 1.050 1.050 0.9900 1.040 25,850 +0.00(+0.00%)
Jul 05, 2018 0.9900 1.040 0.9900 1.040 66,447 +0.05(+5.05%)
Jul 04, 2018 0.9800 0.9900 0.9700 0.9900 41,957 +0.01(+1.02%)
Jul 03, 2018 0.9300 0.9900 0.9300 0.9800 44,550 +0.05(+5.38%)
Jun 29, 2018 0.9300 0.9300 0.9300 0 +0.01(+1.09%)
Jun 28, 2018 0.9300 0.9400 0.9200 0.9200 21,671 -0.01(-1.08%)
Jun 27, 2018 0.9300 0.9700 0.9200 0.9300 43,610 +0.02(+2.20%)
Jun 26, 2018 0.9300 0.9300 0.9100 0.9100 10,350 -0.01(-1.09%)
Jun 25, 2018 1.000 1.000 0.9100 0.9200 84,502 -0.08(-8.00%)
Jun 22, 2018 0.9900 1.010 0.9900 1.000 36,200 +0.03(+3.09%)
Jun 21, 2018 1.020 1.030 0.9400 0.9700 177,870 -0.06(-5.83%)
Jun 20, 2018 1.060 1.060 1.020 1.030 82,116 -0.02(-1.90%)
Jun 19, 2018 1.050 1.080 1.030 1.050 149,834 +0.00(+0.00%)
Jun 18, 2018 1.050 1.070 1.020 1.050 98,690 +0.00(+0.00%)
Jun 15, 2018 1.070 1.050 1.050 252,952 -0.02(-1.87%)
Jun 14, 2018 0.9700 1.120 0.9700 1.070 312,497 +0.10(+10.31%)
Jun 13, 2018 0.9500 0.9800 0.9500 0.9700 85,922 +0.02(+2.11%)
Jun 12, 2018 0.9500 0.9500 0.9300 0.9500 107,449 -0.01(-1.04%)
Jun 11, 2018 0.9600 0.9700 0.9400 0.9600 35,200 +0.00(+0.00%)
Jun 08, 2018 0.9200 0.9600 0.9100 0.9600 87,530 +0.07(+7.87%)
Jun 07, 2018 0.8300 0.9400 0.8100 0.8900 208,817 +0.06(+7.23%)
Jun 06, 2018 0.8300 0.8900 0.8100 0.8300 56,636 +0.03(+3.75%)
Jun 05, 2018 0.8100 0.8200 0.7900 0.8000 61,783 +0.02(+2.56%)
Jun 04, 2018 0.8200 0.8200 0.7800 0.7800 45,337 -0.06(-7.14%)
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.