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 (%)
Apr 30, 2009 0.4100 0.4100 0.4000 0.4100 125,155 +0.01(+2.50%)
Apr 29, 2009 0.4000 0.4000 0.3800 0.4000 98,050 +0.00(+0.00%)
Apr 28, 2009 0.3950 0.4000 0.3900 0.4000 48,000 +0.02(+3.90%)
Apr 27, 2009 0.4500 0.4500 0.3800 0.3850 252,801 -0.05(-12.50%)
Apr 24, 2009 0.5500 0.5500 0.4000 0.4400 1,044,200 -0.08(-15.38%)
Apr 23, 2009 0.5500 0.5500 0.5200 0.5200 12,000 -0.03(-5.45%)
Apr 22, 2009 0.5400 0.5500 0.5300 0.5500 6,700 +0.01(+1.85%)
Apr 21, 2009 0.5300 0.5500 0.5300 0.5400 5,000 -0.01(-1.82%)
Apr 20, 2009 0.5500 0.5600 0.4850 0.5500 55,775 +0.00(+0.00%)
Apr 17, 2009 0.5600 0.5600 0.5100 0.5500 7,300 +0.00(+0.00%)
Apr 16, 2009 0.6000 0.6000 0.4950 0.5500 27,351 -0.01(-1.79%)
Apr 15, 2009 0.5900 0.5900 0.5600 0.5600 1,750 -0.02(-3.45%)
Apr 14, 2009 0.6000 0.6000 0.5800 0.5800 6,000 -0.01(-1.69%)
Apr 13, 2009 0.5700 0.6200 0.5300 0.5900 46,418 +0.02(+3.51%)
Apr 09, 2009 0.5800 0.6000 0.5400 0.5700 12,975 +0.01(+1.79%)
Apr 08, 2009 0.5700 0.5900 0.5500 0.5600 24,585 -0.02(-3.45%)
Apr 07, 2009 0.6000 0.6100 0.5500 0.5800 33,050 -0.01(-1.69%)
Apr 06, 2009 0.6200 0.6200 0.5800 0.5900 11,500 -0.01(-1.67%)
Apr 03, 2009 0.6000 0.6000 0.5800 0.6000 29,250 -0.02(-3.23%)
Apr 02, 2009 0.5700 0.6200 0.5600 0.6200 70,300 +0.06(+10.71%)
Apr 01, 2009 0.6500 0.6500 0.5600 0.5600 78,655 -0.03(-5.08%)
Mar 31, 2009 0.5700 0.6500 0.5500 0.5900 102,884 +0.04(+7.27%)
Mar 30, 2009 0.5800 0.5800 0.5200 0.5500 24,600 -0.13(-19.12%)
Mar 26, 2009 0.6500 0.6900 0.6400 0.6800 47,710 +0.03(+4.62%)
Mar 25, 2009 0.5200 0.6500 0.5000 0.6500 121,700 +0.14(+27.45%)
Mar 24, 2009 0.5200 0.5200 0.5000 0.5100 37,500 +0.00(+0.00%)
Mar 23, 2009 0.4700 0.5100 0.4650 0.5100 17,600 +0.04(+9.68%)
Mar 20, 2009 0.4650 0.4700 0.4550 0.4650 20,300 +0.01(+1.09%)
Mar 19, 2009 0.4400 0.4600 0.4350 0.4600 30,300 +0.03(+5.75%)
Mar 18, 2009 0.4300 0.4400 0.4200 0.4350 23,700 +0.02(+3.57%)
Mar 17, 2009 0.4200 0.4200 0.4200 0.4200 15,500 +0.02(+5.00%)
Mar 16, 2009 0.4100 0.4100 0.4000 0.4000 2,900 -0.01(-2.44%)
Mar 13, 2009 0.4100 0.4100 0.4000 0.4100 18,200 +0.01(+2.50%)
Mar 12, 2009 0.4000 0.4000 0.4000 0.4000 15,000 +0.00(+0.00%)
Mar 11, 2009 0.3900 0.4000 0.3600 0.4000 24,475 +0.02(+5.26%)
Mar 10, 2009 0.3700 0.3950 0.3700 0.3800 39,000 +0.05(+15.15%)
Mar 09, 2009 0.3350 0.3800 0.3300 0.3300 6,640 -0.02(-5.71%)
Mar 06, 2009 0.3500 0.3550 0.3500 0.3500 3,005 -0.01(-2.78%)
Mar 05, 2009 0.3600 0.3600 0.3600 0.3600 3,500 -0.01(-2.70%)
Mar 04, 2009 0.3700 0.3700 0.3700 0.3700 8,500 +0.00(+0.00%)
Mar 02, 2009 0.3900 0.3900 0.3700 0.3700 17,760 -0.03(-7.50%)
Feb 27, 2009 0.3700 0.4000 0.3700 0.4000 27,150 +0.03(+8.11%)
Feb 26, 2009 0.3700 0.3700 0.3700 0.3700 7,000 -0.01(-2.63%)
Feb 25, 2009 0.3800 0.3800 0.3800 0.3800 1,600 +0.01(+2.70%)
Feb 24, 2009 0.3600 0.3850 0.3400 0.3700 581,542 +0.01(+2.78%)
Feb 23, 2009 0.3400 0.3600 0.3400 0.3600 17,500 +0.02(+7.46%)
Feb 20, 2009 0.3750 0.3750 0.3350 0.3350 34,200 -0.03(-8.22%)
Feb 19, 2009 0.3800 0.3800 0.3600 0.3650 10,600 -0.01(-2.67%)
Feb 18, 2009 0.3500 0.3750 0.3500 0.3750 10,000 +0.03(+10.29%)
Feb 17, 2009 0.3500 0.3500 0.3400 0.3400 6,300 -0.01(-2.86%)
Feb 13, 2009 0.3500 0.3750 0.3500 0.3500 46,185 -0.02(-5.41%)
Feb 12, 2009 0.3900 0.3900 0.3500 0.3700 79,700 -0.02(-5.13%)
Feb 11, 2009 0.3750 0.3900 0.3500 0.3900 32,700 +0.02(+4.00%)
Feb 10, 2009 0.3800 0.3800 0.3600 0.3750 8,000 -0.02(-3.85%)
Feb 09, 2009 0.3800 0.3900 0.3700 0.3900 18,000 +0.04(+11.43%)
Feb 06, 2009 0.3800 0.3800 0.3500 0.3500 6,550 -0.01(-1.41%)
Feb 05, 2009 0.3700 0.3800 0.3500 0.3550 12,200 -0.01(-1.39%)
Feb 04, 2009 0.3700 0.3700 0.3600 0.3600 9,100 -0.02(-5.26%)
Feb 03, 2009 0.3800 0.3800 0.3800 0.3800 3,500 -0.01(-2.56%)
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.