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 (%)
Jan 31, 2017 3.090 3.120 2.930 3.080 285,042 -0.01(-0.32%)
Jan 30, 2017 3.220 3.220 3.090 3.090 138,118 -0.14(-4.33%)
Jan 27, 2017 3.200 3.250 3.160 3.230 234,072 +0.00(+0.00%)
Jan 26, 2017 3.210 3.250 3.160 3.230 161,186 +0.06(+1.89%)
Jan 25, 2017 3.130 3.250 3.120 3.170 361,645 +0.06(+1.93%)
Jan 24, 2017 3.120 3.140 3.070 3.110 168,082 +0.04(+1.30%)
Jan 23, 2017 3.150 3.150 2.930 3.070 334,530 -0.03(-0.97%)
Jan 20, 2017 2.790 3.170 2.790 3.100 421,005 +0.32(+11.51%)
Jan 19, 2017 2.800 2.800 2.750 2.780 58,028 -0.01(-0.36%)
Jan 18, 2017 2.800 2.820 2.770 2.790 71,656 -0.01(-0.36%)
Jan 17, 2017 2.770 2.820 2.740 2.800 184,034 +0.04(+1.45%)
Jan 16, 2017 2.770 2.770 2.740 2.760 60,759 +0.04(+1.47%)
Jan 13, 2017 2.710 2.820 2.700 2.720 281,688 +0.09(+3.42%)
Jan 12, 2017 2.580 2.630 2.510 2.630 133,041 +0.02(+0.77%)
Jan 11, 2017 2.680 2.680 2.560 2.610 171,831 -0.06(-2.25%)
Jan 10, 2017 2.750 2.760 2.650 2.670 191,326 -0.03(-1.11%)
Jan 09, 2017 2.780 2.780 2.700 2.700 86,226 -0.01(-0.37%)
Jan 06, 2017 2.830 2.830 2.690 2.710 175,896 -0.09(-3.21%)
Jan 05, 2017 2.880 2.890 2.760 2.800 400,650 -0.08(-2.78%)
Jan 04, 2017 2.830 2.890 2.820 2.880 186,725 +0.07(+2.49%)
Jan 03, 2017 2.840 2.850 2.780 2.810 201,599 -0.02(-0.71%)
Dec 30, 2016 2.830 2.830 2.830 0 +0.03(+1.07%)
Dec 29, 2016 2.750 2.800 2.730 2.800 58,280 +0.02(+0.72%)
Dec 28, 2016 2.760 2.830 2.720 2.780 118,163 +0.00(+0.00%)
Dec 23, 2016 2.780 2.780 2.780 0 +0.23(+9.02%)
Dec 22, 2016 2.570 2.580 2.530 2.550 70,370 -0.01(-0.39%)
Dec 21, 2016 2.550 2.580 2.500 2.560 179,853 +0.01(+0.39%)
Dec 20, 2016 2.530 2.570 2.460 2.550 127,318 +0.02(+0.79%)
Dec 19, 2016 2.490 2.600 2.450 2.530 201,294 +0.04(+1.61%)
Dec 16, 2016 2.500 2.510 2.460 2.490 57,805 +0.00(+0.00%)
Dec 15, 2016 2.520 2.530 2.460 2.490 41,223 -0.01(-0.40%)
Dec 14, 2016 2.510 2.550 2.460 2.500 232,530 +0.02(+0.81%)
Dec 13, 2016 2.400 2.520 2.400 2.480 382,021 +0.10(+4.20%)
Dec 12, 2016 2.460 2.460 2.360 2.380 139,817 -0.10(-4.03%)
Dec 09, 2016 2.340 2.480 2.340 2.480 330,786 +0.14(+5.98%)
Dec 08, 2016 2.270 2.350 2.270 2.340 238,560 +0.04(+1.74%)
Dec 07, 2016 2.510 2.550 2.210 2.300 896,536 -0.24(-9.45%)
Dec 06, 2016 2.640 2.640 2.510 2.540 198,250 -0.08(-3.05%)
Dec 05, 2016 2.630 2.700 2.580 2.620 342,687 +0.06(+2.34%)
Dec 02, 2016 2.600 2.610 2.530 2.560 367,509 +0.09(+3.64%)
Dec 01, 2016 2.480 2.530 2.460 2.470 177,480 -0.01(-0.40%)
Nov 30, 2016 2.620 2.620 2.440 2.480 278,091 -0.09(-3.50%)
Nov 29, 2016 2.550 2.610 2.520 2.570 169,190 -0.02(-0.77%)
Nov 28, 2016 2.680 2.680 2.470 2.590 1,706,750 -0.11(-4.07%)
Nov 25, 2016 2.790 2.790 2.620 2.700 1,492,975 -0.05(-1.82%)
Nov 24, 2016 2.730 2.840 2.700 2.750 444,795 +0.01(+0.36%)
Nov 23, 2016 2.690 2.770 2.640 2.740 3,201,784 +0.07(+2.62%)
Nov 22, 2016 2.730 2.730 2.620 2.670 1,256,728 -0.10(-3.61%)
Nov 21, 2016 2.690 2.870 2.640 2.770 1,791,036 +0.13(+4.92%)
Nov 18, 2016 2.650 2.700 2.600 2.640 2,296,945 +0.01(+0.38%)
Nov 17, 2016 2.710 2.730 2.550 2.630 3,696,424 -0.10(-3.66%)
Nov 16, 2016 2.900 2.910 2.570 2.730 2,205,371 -0.03(-1.09%)
Nov 15, 2016 2.580 2.840 2.490 2.760 2,433,181 +0.24(+9.52%)
Nov 14, 2016 2.580 2.590 2.440 2.520 759,375 +0.03(+1.20%)
Nov 11, 2016 2.740 2.740 2.470 2.490 496,692 -0.23(-8.46%)
Nov 10, 2016 2.720 2.780 2.670 2.720 600,988 -0.05(-1.81%)
Nov 09, 2016 2.770 2.840 2.690 2.770 211,473 +0.00(+0.00%)
Nov 08, 2016 2.750 2.880 2.680 2.770 412,923 +0.09(+3.36%)
Nov 07, 2016 3.200 3.220 2.530 2.680 1,409,100 -0.42(-13.55%)
Nov 04, 2016 3.060 3.150 2.850 3.100 264,928 +0.04(+1.31%)
Nov 03, 2016 3.190 3.190 3.020 3.060 141,197 -0.13(-4.08%)
Nov 02, 2016 3.260 3.260 3.110 3.190 236,959 -0.08(-2.45%)
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.