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

Timminco Limited (TSX: )

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 (%)
May 31, 2010 0.5800 0.5800 0.5600 0.5700 99,476 -0.01(-1.72%)
May 28, 2010 0.6200 0.6000 0.5500 0.5800 803,463 -0.02(-3.33%)
May 27, 2010 0.4800 0.6200 0.4800 0.6000 1,390,772 +0.14(+30.43%)
May 26, 2010 0.4700 0.4750 0.4500 0.4600 2,049,659 +0.02(+3.37%)
May 25, 2010 0.4750 0.4750 0.4450 0.4450 1,090,198 -0.03(-7.29%)
May 21, 2010 0.5200 0.5200 0.4800 0.4800 2,014,923 -0.04(-7.69%)
May 20, 2010 0.5600 0.5300 0.5100 0.5200 1,064,427 -0.03(-5.45%)
May 19, 2010 0.5900 0.5900 0.5400 0.5500 694,249 -0.03(-5.17%)
May 18, 2010 0.6200 0.6300 0.5800 0.5800 336,847 -0.01(-1.69%)
May 17, 2010 0.6600 0.6600 0.5700 0.5900 3,099,852 -0.06(-9.23%)
May 14, 2010 0.6500 0.6600 0.6400 0.6500 482,497 -0.01(-1.52%)
May 13, 2010 0.6800 0.6800 0.6500 0.6600 451,125 -0.01(-1.49%)
May 12, 2010 0.6900 0.7400 0.6700 0.6700 2,184,492 +0.03(+4.69%)
May 11, 2010 0.6800 0.6700 0.6300 0.6400 682,335 -0.03(-4.48%)
May 10, 2010 0.6700 0.6900 0.6700 0.6700 828,495 +0.01(+1.52%)
May 07, 2010 0.6800 0.6800 0.6500 0.6600 736,718 -0.03(-4.35%)
May 06, 2010 0.7100 0.7200 0.6600 0.6900 895,064 -0.02(-2.82%)
May 05, 2010 0.7300 0.7300 0.7100 0.7100 235,829 -0.01(-1.39%)
May 04, 2010 0.7600 0.7600 0.7200 0.7200 356,332 -0.03(-4.00%)
May 03, 2010 0.8200 0.8200 0.7200 0.7500 843,686 -0.06(-7.41%)
Apr 30, 2010 0.8100 0.8200 0.8000 0.8100 188,557 +0.01(+1.25%)
Apr 29, 2010 0.8300 0.8400 0.8000 0.8000 497,834 -0.04(-4.76%)
Apr 28, 2010 0.8300 0.8400 0.8200 0.8400 353,837 +0.02(+2.44%)
Apr 27, 2010 0.8200 0.8300 0.8200 0.8200 306,574 +0.00(+0.00%)
Apr 26, 2010 0.8500 0.8600 0.8200 0.8200 195,768 -0.02(-2.38%)
Apr 23, 2010 0.8500 0.8600 0.8400 0.8400 252,349 +0.01(+1.20%)
Apr 22, 2010 0.8600 0.8600 0.8300 0.8300 193,760 -0.04(-4.60%)
Apr 21, 2010 0.8700 0.8800 0.8500 0.8700 135,985 -0.01(-1.14%)
Apr 20, 2010 0.8900 0.8900 0.8800 0.8800 249,256 +0.01(+1.15%)
Apr 19, 2010 0.8800 0.8800 0.8600 0.8700 78,997 -0.01(-1.14%)
Apr 16, 2010 0.9000 0.9000 0.8800 0.8800 222,326 -0.02(-2.22%)
Apr 15, 2010 0.9000 0.9200 0.9000 0.9000 181,910 -0.02(-2.17%)
Apr 14, 2010 0.9300 0.9300 0.9100 0.9200 113,571 +0.02(+2.22%)
Apr 13, 2010 0.9300 0.9300 0.9000 0.9000 250,179 -0.02(-2.17%)
Apr 12, 2010 0.9300 0.9300 0.9100 0.9200 248,918 +0.01(+1.10%)
Apr 09, 2010 0.8800 0.9200 0.8800 0.9100 853,109 +0.04(+4.60%)
Apr 08, 2010 0.8500 0.8700 0.8400 0.8700 119,896 +0.01(+1.16%)
Apr 07, 2010 0.8500 0.8900 0.8400 0.8600 601,002 +0.02(+2.38%)
Apr 06, 2010 0.8200 0.8500 0.8200 0.8400 266,778 +0.02(+2.44%)
Apr 05, 2010 0.8100 0.8400 0.8100 0.8200 237,964 +0.02(+2.50%)
Apr 01, 2010 0.8000 0.8000 0.8000 0 -0.02(-2.44%)
Mar 31, 2010 0.8200 0.8300 0.8100 0.8200 525,130 -0.03(-3.53%)
Mar 30, 2010 0.8700 0.8700 0.8300 0.8500 321,372 -0.01(-1.16%)
Mar 29, 2010 0.8900 0.8900 0.8400 0.8600 517,171 -0.02(-2.27%)
Mar 26, 2010 0.8900 0.9100 0.8500 0.8800 594,755 +0.02(+2.33%)
Mar 25, 2010 0.9200 0.9300 0.8600 0.8600 811,060 -0.02(-2.27%)
Mar 24, 2010 0.8000 0.9300 0.8000 0.8800 2,574,094 +0.09(+11.39%)
Mar 23, 2010 0.8500 0.8600 0.7600 0.7900 2,055,021 -0.07(-8.14%)
Mar 22, 2010 0.9100 0.9100 0.8600 0.8600 1,267,794 -0.06(-6.52%)
Mar 19, 2010 0.9900 1.000 0.9000 0.9200 1,826,117 -0.08(-8.00%)
Mar 18, 2010 1.050 1.050 0.9800 1.000 3,153,173 -0.11(-9.91%)
Mar 17, 2010 1.120 1.140 1.050 1.110 2,891,441 -0.17(-13.28%)
Mar 16, 2010 1.250 1.340 1.230 1.280 1,013,702 +0.04(+3.23%)
Mar 15, 2010 1.250 1.240 1.220 1.240 274,230 +0.00(+0.00%)
Mar 12, 2010 1.250 1.250 1.230 1.240 223,671 +0.00(+0.00%)
Mar 11, 2010 1.240 1.240 1.220 1.240 215,610 +0.02(+1.64%)
Mar 10, 2010 1.240 1.240 1.220 1.220 198,400 +0.00(+0.00%)
Mar 09, 2010 1.250 1.250 1.210 1.220 261,345 -0.01(-0.81%)
Mar 08, 2010 1.270 1.280 1.220 1.230 409,662 -0.02(-1.60%)
Mar 05, 2010 1.220 1.290 1.220 1.250 557,677 +0.03(+2.46%)
Mar 04, 2010 1.240 1.250 1.200 1.220 267,550 -0.03(-2.40%)
Mar 03, 2010 1.290 1.290 1.240 1.250 370,968 -0.02(-1.57%)
Mar 02, 2010 1.260 1.320 1.220 1.270 963,053 +0.03(+2.42%)
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.