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

(TSV: CANS )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 12:29 PM EDT, May 22, 2024 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 30, 2022 0.1900 19 -0.01(-7.32%)
Aug 26, 2022 0.2050 1 -0.01(-2.38%)
Aug 25, 2022 0.2400 0.2400 0.2100 0.2100 95,100 -0.02(-10.64%)
Aug 24, 2022 0.2150 0.2350 0.2150 0.2350 16,346 +0.02(+9.30%)
Aug 23, 2022 0.2150 0.2150 0.2100 0.2150 12,200 +0.01(+2.38%)
Aug 22, 2022 0.2250 0.2350 0.2100 0.2100 33,268 -0.02(-6.67%)
Aug 19, 2022 0.2250 0.2250 0.2250 0.2250 6,000 +0.00(+0.00%)
Aug 18, 2022 0.2400 0.2400 0.2250 0.2250 27,535 -0.03(-11.76%)
Aug 17, 2022 0.2550 0.2550 0.2550 0.2550 19,000 -0.02(-7.27%)
Aug 16, 2022 0.2850 0.2850 0.2750 0.2750 10,639 +0.01(+1.85%)
Aug 15, 2022 0.2700 0.2750 0.2650 0.2700 27,916 +0.01(+1.89%)
Aug 12, 2022 0.3000 0.3000 0.2450 0.2650 68,792 -0.02(-5.36%)
Aug 10, 2022 0.2800 756 +0.00(+0.00%)
Aug 09, 2022 0.2700 0.2800 0.2650 0.2800 24,607 +0.01(+3.70%)
Aug 08, 2022 0.2700 0.2750 0.2700 0.2700 16,225 +0.01(+1.89%)
Aug 05, 2022 0.2650 0.2650 0.2650 0.2650 3,623 -0.01(-1.85%)
Aug 04, 2022 0.2700 0.2700 0.2700 0.2700 7,272 -0.01(-1.82%)
Aug 03, 2022 0.3000 0.3050 0.2750 0.2750 119,700 +0.00(+0.00%)
Aug 02, 2022 0.2550 0.3000 0.2550 0.2750 222,560 +0.01(+3.77%)
Jul 29, 2022 0.2650 0 +0.02(+6.00%)
Jul 28, 2022 0.2650 0.2650 0.2500 0.2500 32,800 -0.02(-7.41%)
Jul 27, 2022 0.2550 0.2700 0.2550 0.2700 21,300 +0.01(+1.89%)
Jul 26, 2022 0.2450 0.2650 0.2450 0.2650 19,800 +0.03(+10.42%)
Jul 25, 2022 0.2350 0.2400 0.2300 0.2400 6,809 +0.00(+0.00%)
Jul 22, 2022 0.2100 0.2400 0.2100 0.2400 66,800 +0.01(+4.35%)
Jul 21, 2022 0.2350 0.2350 0.2300 0.2300 48,300 -0.02(-8.00%)
Jul 20, 2022 0.2700 0.2700 0.2450 0.2500 34,600 -0.02(-7.41%)
Jul 19, 2022 0.2550 0.2700 0.2250 0.2700 73,700 +0.02(+8.00%)
Jul 18, 2022 0.1750 0.2500 0.1750 0.2500 105,453 +0.05(+25.00%)
Jul 15, 2022 0.1400 0.2000 0.1350 0.2000 84,000 +0.05(+33.33%)
Jul 14, 2022 0.1750 0.1750 0.1450 0.1500 34,710 +0.01(+11.11%)
Jul 13, 2022 0.1450 0.1450 0.1350 0.1350 5,500 -0.01(-3.57%)
Jul 12, 2022 0.1150 0.1400 0.1150 0.1400 62,500 +0.01(+7.69%)
Jul 11, 2022 0.1250 0.1300 0.1250 0.1300 4,602 +0.01(+4.00%)
Jul 07, 2022 0.1250 36 +0.01(+4.17%)
Jul 06, 2022 0.1500 0.1500 0.1150 0.1200 446,044 -0.02(-17.24%)
Jul 05, 2022 0.1400 0.1500 0.1400 0.1450 16,123 -0.01(-3.33%)
Jul 04, 2022 0.1600 0.1600 0.1500 0.1500 11,163 -0.01(-6.25%)
Jun 30, 2022 0.1600 0 -0.01(-8.57%)
Jun 29, 2022 0.1750 0.1800 0.1700 0.1750 38,123 +0.01(+9.37%)
Jun 28, 2022 0.1600 0.1650 0.1600 0.1600 48,168 -0.03(-15.79%)
Jun 27, 2022 0.1850 0.1900 0.1850 0.1900 51,500 +0.03(+18.75%)
Jun 24, 2022 0.1650 0.1650 0.1500 0.1600 321,500 -0.01(-8.57%)
Jun 23, 2022 0.1750 0.1750 0.1750 0.1750 58,000 +0.02(+16.67%)
Jun 22, 2022 0.1700 0.1700 0.1500 0.1500 214,002 -0.02(-14.29%)
Jun 21, 2022 0.1850 0.2050 0.1750 0.1750 40,000 -0.01(-2.78%)
Jun 20, 2022 0.1850 0.1850 0.1800 0.1800 41,251 +0.00(+0.00%)
Jun 17, 2022 0.1800 0.1800 0.1750 0.1800 128,509 +0.00(+0.00%)
Jun 16, 2022 0.1700 0.2450 0.1700 0.1800 100,039 +0.02(+12.50%)
Jun 15, 2022 0.1300 0.1600 0.1300 0.1600 255,578 +0.01(+6.67%)
Jun 14, 2022 0.1500 0.1500 0.1500 0.1500 229,500 -0.01(-6.25%)
Jun 13, 2022 0.1650 0.1650 0.1550 0.1600 98,100 +0.01(+3.23%)
Jun 10, 2022 0.1600 0.1600 0.1400 0.1550 138,693 +0.01(+3.33%)
Jun 09, 2022 0.1500 0.1500 0.1500 0.1500 61,833 -0.01(-6.25%)
Jun 08, 2022 0.1600 0.1600 0.1600 0.1600 165,960 +0.00(+0.00%)
Jun 07, 2022 0.1600 0.1600 0.1550 0.1600 107,718 -0.01(-5.88%)
Jun 06, 2022 0.1850 0.1850 0.1700 0.1700 170,950 +0.00(+0.00%)
Jun 03, 2022 0.1750 0.1750 0.1600 0.1700 181,510 +0.01(+6.25%)
Jun 02, 2022 0.1600 0.1700 0.1400 0.1600 260,737 -0.01(-3.03%)
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.