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 (%)
Sep 30, 2011 1.290 1.430 1.290 1.390 109,051 +0.02(+1.46%)
Sep 29, 2011 1.460 1.460 1.280 1.370 113,958 -0.09(-6.16%)
Sep 28, 2011 1.480 1.530 1.390 1.460 34,037 -0.05(-3.31%)
Sep 27, 2011 1.470 1.550 1.460 1.510 52,179 +0.07(+4.86%)
Sep 26, 2011 1.520 1.520 1.400 1.440 51,850 -0.08(-5.26%)
Sep 23, 2011 1.630 1.650 1.520 1.520 60,900 -0.11(-6.75%)
Sep 22, 2011 1.700 1.710 1.610 1.630 111,531 -0.11(-6.32%)
Sep 21, 2011 1.680 1.740 1.680 1.740 17,452 +0.00(+0.00%)
Sep 20, 2011 1.750 1.750 1.700 1.740 14,300 -0.01(-0.57%)
Sep 19, 2011 1.770 1.770 1.670 1.750 15,254 +0.00(+0.00%)
Sep 16, 2011 1.740 1.800 1.680 1.750 51,850 +0.03(+1.74%)
Sep 15, 2011 1.720 1.720 1.720 1.720 300 -0.01(-0.58%)
Sep 14, 2011 1.640 1.730 1.640 1.730 48,500 +0.10(+6.13%)
Sep 13, 2011 1.630 1.650 1.610 1.630 21,600 +0.01(+0.62%)
Sep 12, 2011 1.630 1.680 1.620 1.620 10,694 -0.01(-0.61%)
Sep 09, 2011 1.640 1.700 1.620 1.630 20,398 -0.03(-1.81%)
Sep 08, 2011 1.680 1.690 1.660 1.660 15,895 +0.00(+0.00%)
Sep 07, 2011 1.670 1.680 1.600 1.660 39,942 +0.03(+1.84%)
Sep 06, 2011 1.670 1.700 1.620 1.630 22,400 -0.06(-3.55%)
Sep 02, 2011 1.630 1.690 1.610 1.690 28,057 +0.01(+0.60%)
Sep 01, 2011 1.680 1.700 1.660 1.680 111,804 -0.02(-1.18%)
Aug 31, 2011 1.650 1.700 1.650 1.700 668,798 +0.04(+2.41%)
Aug 30, 2011 1.690 1.690 1.620 1.660 26,560 -0.04(-2.35%)
Aug 29, 2011 1.660 1.700 1.660 1.700 40,845 +0.03(+1.80%)
Aug 26, 2011 1.680 1.680 1.650 1.670 11,900 +0.02(+1.21%)
Aug 25, 2011 1.700 1.700 1.640 1.650 37,600 -0.04(-2.37%)
Aug 24, 2011 1.660 1.700 1.650 1.690 32,900 +0.00(+0.00%)
Aug 23, 2011 1.710 1.750 1.660 1.690 27,400 -0.04(-2.31%)
Aug 22, 2011 1.740 1.740 1.650 1.730 26,840 +0.04(+2.37%)
Aug 19, 2011 1.680 1.750 1.680 1.690 24,550 -0.07(-3.98%)
Aug 18, 2011 1.810 1.810 1.700 1.760 40,450 -0.06(-3.30%)
Aug 17, 2011 1.920 1.920 1.820 1.820 54,306 -0.09(-4.71%)
Aug 16, 2011 1.910 1.910 1.840 1.910 32,850 +0.03(+1.60%)
Aug 15, 2011 1.900 1.900 1.850 1.880 27,807 +0.01(+0.53%)
Aug 12, 2011 1.820 1.870 1.810 1.870 61,008 +0.12(+6.86%)
Aug 11, 2011 1.710 1.840 1.680 1.750 58,175 +0.05(+2.94%)
Aug 10, 2011 1.750 1.750 1.560 1.700 62,149 +0.12(+7.59%)
Aug 09, 2011 1.680 1.680 1.450 1.580 111,860 -0.12(-7.06%)
Aug 08, 2011 1.780 1.780 1.620 1.700 57,260 -0.07(-3.95%)
Aug 05, 2011 1.750 1.800 1.630 1.770 134,082 -0.06(-3.28%)
Aug 04, 2011 1.890 1.940 1.790 1.830 68,420 -0.07(-3.68%)
Aug 03, 2011 1.950 1.970 1.900 1.900 52,676 -0.05(-2.56%)
Aug 02, 2011 1.910 2.010 1.910 1.950 70,352 +0.01(+0.52%)
Jul 29, 2011 1.950 1.960 1.930 1.940 297,100 -0.02(-1.02%)
Jul 28, 2011 1.950 1.970 1.910 1.960 129,617 +0.01(+0.51%)
Jul 27, 2011 1.950 1.980 1.900 1.950 2,255,205 -0.01(-0.51%)
Jul 26, 2011 1.890 1.980 1.890 1.960 161,575 +0.01(+0.51%)
Jul 25, 2011 1.920 1.960 1.920 1.950 75,075 +0.00(+0.00%)
Jul 22, 2011 1.890 1.950 1.870 1.950 64,395 +0.05(+2.63%)
Jul 21, 2011 1.900 1.930 1.870 1.900 36,763 +0.03(+1.60%)
Jul 20, 2011 1.870 1.900 1.860 1.870 23,221 +0.02(+1.08%)
Jul 19, 2011 1.860 1.890 1.820 1.850 43,544 -0.02(-1.07%)
Jul 18, 2011 1.860 1.880 1.860 1.870 23,300 +0.00(+0.00%)
Jul 15, 2011 1.860 1.900 1.830 1.870 24,185 +0.01(+0.54%)
Jul 14, 2011 1.910 1.940 1.770 1.860 68,890 -0.06(-3.12%)
Jul 13, 2011 1.940 1.940 1.900 1.920 30,500 +0.00(+0.00%)
Jul 12, 2011 1.910 1.930 1.900 1.920 83,425 +0.00(+0.00%)
Jul 11, 2011 1.990 2.000 1.900 1.920 125,335 -0.06(-3.03%)
Jul 08, 2011 1.980 2.000 1.930 1.980 26,950 +0.04(+2.06%)
Jul 07, 2011 1.990 2.000 1.940 1.940 77,985 -0.05(-2.51%)
Jul 06, 2011 2.000 2.000 1.980 1.990 43,393 +0.00(+0.00%)
Jul 05, 2011 2.010 2.010 1.930 1.990 190,132 +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.