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 29, 2017 2.570 2.640 2.500 2.620 186,923 +0.08(+3.15%)
Sep 28, 2017 2.620 2.640 2.540 2.540 147,030 -0.04(-1.55%)
Sep 27, 2017 2.580 381,294 -0.14(-5.15%)
Sep 26, 2017 2.760 2.760 2.690 2.720 25,381 -0.02(-0.73%)
Sep 25, 2017 2.770 2.780 2.730 2.740 43,176 +0.00(+0.00%)
Sep 22, 2017 2.700 2.770 2.700 2.740 74,535 -0.06(-2.14%)
Sep 21, 2017 2.840 2.840 2.780 2.800 84,483 -0.04(-1.41%)
Sep 20, 2017 2.780 2.850 2.770 2.840 83,558 +0.08(+2.90%)
Sep 19, 2017 2.800 2.800 2.760 2.760 150,549 -0.02(-0.72%)
Sep 18, 2017 2.800 2.800 2.730 2.780 102,406 +0.02(+0.72%)
Sep 15, 2017 2.800 2.800 2.690 2.760 101,198 +0.00(+0.00%)
Sep 14, 2017 2.750 2.870 2.740 2.760 226,370 +0.05(+1.85%)
Sep 13, 2017 2.520 2.720 2.520 2.710 371,026 +0.18(+7.11%)
Sep 12, 2017 2.530 2.550 2.515 2.530 113,352 -0.02(-0.59%)
Sep 11, 2017 2.550 2.550 2.520 2.545 56,990 +0.00(+0.20%)
Sep 08, 2017 2.560 2.620 2.540 2.540 118,875 +0.02(+0.79%)
Sep 07, 2017 2.550 2.550 2.520 2.520 78,538 -0.03(-1.18%)
Sep 06, 2017 2.570 2.500 2.550 391,211 +0.04(+1.59%)
Sep 05, 2017 2.580 2.590 2.510 2.510 83,912 -0.09(-3.46%)
Sep 01, 2017 2.620 2.640 2.560 2.600 110,184 +0.02(+0.78%)
Aug 31, 2017 2.640 2.730 2.570 2.580 354,130 -0.04(-1.53%)
Aug 30, 2017 2.610 2.640 2.530 2.620 184,575 +0.03(+1.16%)
Aug 29, 2017 2.410 2.720 2.410 2.590 355,940 +0.17(+7.02%)
Aug 28, 2017 2.380 2.430 2.380 2.420 137,346 +0.04(+1.68%)
Aug 25, 2017 2.480 2.490 2.350 2.380 311,118 -0.07(-2.86%)
Aug 24, 2017 2.310 2.520 2.250 2.450 768,799 +0.11(+4.70%)
Aug 23, 2017 2.570 2.570 2.050 2.340 3,165,153 -0.23(-8.95%)
Aug 22, 2017 2.590 2.620 2.510 2.570 465,103 -0.02(-0.77%)
Aug 21, 2017 2.700 2.700 2.540 2.590 435,263 -0.12(-4.43%)
Aug 18, 2017 2.720 2.800 2.650 2.710 172,860 +0.02(+0.74%)
Aug 17, 2017 2.790 2.840 2.540 2.690 324,787 -0.07(-2.54%)
Aug 16, 2017 2.810 2.840 2.760 2.760 88,536 -0.02(-0.72%)
Aug 15, 2017 2.750 2.800 2.730 2.780 92,708 +0.00(+0.00%)
Aug 14, 2017 2.820 2.900 2.750 2.780 120,243 +0.00(+0.00%)
Aug 11, 2017 2.820 2.860 2.740 2.780 176,142 -0.05(-1.77%)
Aug 10, 2017 2.880 2.900 2.810 2.830 92,280 -0.05(-1.74%)
Aug 09, 2017 2.950 2.950 2.870 2.880 65,268 -0.03(-1.03%)
Aug 08, 2017 3.020 3.050 2.890 2.910 142,844 -0.14(-4.59%)
Aug 04, 2017 2.930 3.060 2.930 3.050 62,200 +0.10(+3.39%)
Aug 03, 2017 3.040 3.050 2.940 2.950 228,402 -0.06(-1.99%)
Aug 02, 2017 3.180 3.180 2.770 3.010 599,837 -0.16(-5.05%)
Aug 01, 2017 3.200 3.210 3.150 3.170 82,167 +0.00(+0.00%)
Jul 31, 2017 3.120 3.190 3.070 3.170 59,926 +0.04(+1.28%)
Jul 28, 2017 3.170 3.180 3.100 3.130 64,072 -0.05(-1.57%)
Jul 27, 2017 3.240 3.250 3.180 3.180 34,447 -0.06(-1.85%)
Jul 26, 2017 3.240 3.270 3.230 3.240 62,845 -0.01(-0.31%)
Jul 25, 2017 3.200 3.260 3.190 3.250 343,162 +0.07(+2.20%)
Jul 24, 2017 3.200 3.200 3.150 3.180 76,622 -0.02(-0.63%)
Jul 21, 2017 3.190 3.200 3.190 3.200 52,030 +0.02(+0.63%)
Jul 20, 2017 3.190 3.210 3.160 3.180 58,950 -0.02(-0.63%)
Jul 19, 2017 3.180 3.210 3.160 3.200 90,505 +0.05(+1.59%)
Jul 18, 2017 3.190 3.190 3.130 3.150 46,891 -0.02(-0.63%)
Jul 17, 2017 3.230 3.300 3.170 3.170 186,988 -0.04(-1.25%)
Jul 14, 2017 3.150 3.220 3.150 3.210 131,367 +0.08(+2.56%)
Jul 13, 2017 3.100 3.130 3.080 3.130 26,700 +0.06(+1.95%)
Jul 12, 2017 3.120 3.150 3.070 3.070 60,667 -0.05(-1.60%)
Jul 11, 2017 3.090 3.130 3.070 3.120 102,074 +0.00(+0.00%)
Jul 10, 2017 3.080 3.135 3.030 3.120 131,627 +0.07(+2.30%)
Jul 07, 2017 3.100 3.100 3.000 3.050 173,235 -0.03(-0.97%)
Jul 06, 2017 3.100 3.130 3.030 3.080 69,884 -0.01(-0.32%)
Jul 05, 2017 3.100 3.110 3.080 3.090 18,312 -0.02(-0.64%)
Jul 04, 2017 3.130 3.150 3.070 3.110 106,049 +0.02(+0.65%)
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.