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 28, 2012 1.220 1.220 1.200 1.200 7,000 -0.01(-0.83%)
Sep 27, 2012 1.210 1.220 1.190 1.210 33,053 -0.01(-0.82%)
Sep 26, 2012 1.180 1.230 1.180 1.220 5,200 +0.01(+0.83%)
Sep 25, 2012 1.180 1.210 1.180 1.210 81,638 +0.01(+0.83%)
Sep 24, 2012 1.190 1.210 1.190 1.200 137,905 -0.01(-0.83%)
Sep 21, 2012 1.190 1.210 1.190 1.210 60,550 +0.01(+0.83%)
Sep 20, 2012 1.230 1.230 1.200 1.200 11,725 -0.01(-0.83%)
Sep 19, 2012 1.180 1.260 1.180 1.210 68,739 +0.01(+0.83%)
Sep 18, 2012 1.200 1.200 1.190 1.200 73,896 +0.00(+0.00%)
Sep 17, 2012 1.190 1.250 1.190 1.200 59,900 +0.02(+1.69%)
Sep 14, 2012 1.210 1.210 1.180 1.180 211,929 -0.02(-1.67%)
Sep 13, 2012 1.220 1.220 1.200 1.200 38,055 -0.01(-0.83%)
Sep 12, 2012 1.250 1.250 1.210 1.210 13,872 +0.00(+0.00%)
Sep 11, 2012 1.240 1.240 1.210 1.210 20,570 -0.06(-4.72%)
Sep 10, 2012 1.220 1.270 1.220 1.270 14,058 +0.02(+1.60%)
Sep 07, 2012 1.200 1.260 1.190 1.250 13,289 +0.05(+4.17%)
Sep 06, 2012 1.210 1.250 1.200 1.200 26,050 -0.01(-0.83%)
Sep 05, 2012 1.180 1.240 1.180 1.210 38,294 +0.00(+0.00%)
Sep 04, 2012 1.290 1.290 1.200 1.210 46,577 -0.09(-6.92%)
Aug 31, 2012 1.300 1.300 1.300 0 +0.02(+1.56%)
Aug 30, 2012 1.250 1.280 1.210 1.280 17,630 +0.03(+2.40%)
Aug 29, 2012 1.270 1.320 1.250 1.250 17,626 -0.03(-2.34%)
Aug 27, 2012 1.350 1.350 1.280 1.280 27,350 -0.05(-3.76%)
Aug 24, 2012 1.330 1.330 1.280 1.330 26,500 -0.02(-1.48%)
Aug 23, 2012 1.320 1.350 1.320 1.350 34,150 +0.05(+3.85%)
Aug 22, 2012 1.280 1.340 1.260 1.300 24,800 +0.01(+0.78%)
Aug 21, 2012 1.310 1.310 1.280 1.290 14,600 -0.05(-3.73%)
Aug 20, 2012 1.320 1.360 1.320 1.340 23,200 +0.02(+1.52%)
Aug 17, 2012 1.340 1.390 1.320 1.320 59,470 -0.01(-0.75%)
Aug 16, 2012 1.290 1.340 1.260 1.330 81,500 +0.04(+3.10%)
Aug 15, 2012 1.210 1.290 1.210 1.290 18,626 +0.08(+6.61%)
Aug 14, 2012 1.220 1.220 1.200 1.210 7,000 -0.01(-0.82%)
Aug 13, 2012 1.210 1.220 1.170 1.220 85,775 -0.01(-0.81%)
Aug 11, 2012 1.240 1.260 1.230 1.230 25,783 +0.00(+0.00%)
Aug 10, 2012 1.240 1.260 1.230 1.230 25,783 -0.02(-1.60%)
Aug 09, 2012 1.220 1.250 1.170 1.250 177,470 -0.03(-2.34%)
Aug 08, 2012 1.300 1.300 1.170 1.280 234,150 +0.05(+4.07%)
Aug 07, 2012 1.100 1.290 1.080 1.230 607,247 +0.18(+17.14%)
Aug 03, 2012 1.050 1.050 1.050 0 +0.02(+1.94%)
Aug 02, 2012 0.9300 1.080 0.7500 1.030 1,067,050 -0.34(-24.82%)
Aug 01, 2012 1.320 1.370 1.310 1.370 2,400 +0.06(+4.58%)
Jul 31, 2012 1.310 1.310 1.310 1.310 2,400 +0.01(+0.77%)
Jul 30, 2012 1.290 1.310 1.280 1.300 7,875 -0.05(-3.70%)
Jul 27, 2012 1.310 1.360 1.300 1.350 22,727 +0.05(+3.85%)
Jul 26, 2012 1.320 1.350 1.290 1.300 17,065 -0.04(-2.99%)
Jul 25, 2012 1.300 1.340 1.300 1.340 1,900 +0.08(+6.35%)
Jul 24, 2012 1.370 1.370 1.260 1.260 13,118 -0.13(-9.35%)
Jul 23, 2012 1.370 1.400 1.350 1.390 6,000 +0.03(+2.21%)
Jul 20, 2012 1.340 1.360 1.300 1.360 49,395 +0.03(+2.26%)
Jul 19, 2012 1.340 1.360 1.290 1.330 24,625 +0.00(+0.00%)
Jul 18, 2012 1.290 1.330 1.270 1.330 31,542 +0.03(+2.31%)
Jul 17, 2012 1.240 1.300 1.240 1.300 28,211 +0.10(+8.33%)
Jul 16, 2012 1.240 1.240 1.200 1.200 2,045 -0.04(-3.23%)
Jul 13, 2012 1.230 1.240 1.230 1.240 3,200 +0.03(+2.48%)
Jul 12, 2012 1.220 1.230 1.210 1.210 2,700 +0.01(+0.83%)
Jul 11, 2012 1.210 1.230 1.200 1.200 3,300 +0.00(+0.00%)
Jul 10, 2012 1.210 1.250 1.200 1.200 7,500 +0.01(+0.84%)
Jul 09, 2012 1.210 1.210 1.190 1.190 178,504 -0.02(-1.65%)
Jul 06, 2012 1.210 1.210 1.200 1.210 27,824 +0.02(+1.68%)
Jul 05, 2012 1.240 1.250 1.190 1.190 6,300 -0.01(-0.83%)
Jul 04, 2012 1.210 1.230 1.200 1.200 41,400 +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.