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, 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%)
Jul 03, 2017 3.090 3.090 3.090 3.090 0 +0.00(+0.00%)
Jun 30, 2017 3.100 3.110 3.070 3.090 40,898 +0.03(+0.98%)
Jun 29, 2017 3.100 3.100 3.010 3.060 130,416 -0.04(-1.29%)
Jun 28, 2017 3.090 3.210 3.080 3.100 191,493 +0.05(+1.64%)
Jun 27, 2017 2.980 3.060 2.920 3.050 275,265 +0.12(+4.10%)
Jun 26, 2017 2.860 2.950 2.830 2.930 216,480 +0.11(+3.90%)
Jun 23, 2017 2.890 2.900 2.800 2.820 111,755 -0.06(-2.08%)
Jun 22, 2017 2.910 2.910 2.880 2.880 45,310 -0.02(-0.69%)
Jun 21, 2017 2.910 2.930 2.870 2.900 379,466 -0.02(-0.68%)
Jun 20, 2017 2.930 2.950 2.910 2.920 159,981 +0.00(+0.00%)
Jun 19, 2017 2.870 2.940 2.860 2.920 174,440 +0.04(+1.39%)
Jun 16, 2017 2.900 2.900 2.870 2.880 111,475 -0.01(-0.35%)
Jun 15, 2017 2.890 2.930 2.850 2.890 190,830 -0.02(-0.69%)
Jun 14, 2017 2.830 2.930 2.820 2.910 492,234 +0.09(+3.19%)
Jun 13, 2017 2.910 2.920 2.810 2.820 39,668 -0.09(-3.09%)
Jun 12, 2017 2.870 2.940 2.720 2.910 380,024 +0.03(+1.04%)
Jun 09, 2017 2.910 2.960 2.880 2.880 92,067 -0.04(-1.37%)
Jun 08, 2017 2.980 3.000 2.910 2.920 94,745 -0.04(-1.35%)
Jun 07, 2017 3.000 3.000 2.950 2.960 32,357 -0.02(-0.67%)
Jun 06, 2017 3.000 3.000 2.960 2.980 30,955 +0.00(+0.00%)
Jun 05, 2017 2.970 2.990 2.930 2.980 79,821 +0.04(+1.36%)
Jun 02, 2017 3.050 3.050 2.940 2.940 92,329 -0.07(-2.33%)
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.