Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Total Energy Services Inc (TSX: TOT )

9.300 -0.070 (-0.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	9.400	9.450	9.300	9.300	45,071	-0.07(-0.75%)
May 16, 2024	9.490	9.590	9.370	9.370	11,953	-0.12(-1.26%)
May 15, 2024	9.540	9.620	9.280	9.490	15,888	-0.01(-0.11%)
May 14, 2024	9.430	9.550	9.420	9.500	24,334	+0.29(+3.15%)
May 13, 2024	9.710	9.820	9.200	9.210	750,922	-0.52(-5.34%)
May 10, 2024	9.520	9.800	9.410	9.730	44,622	+0.18(+1.88%)
May 09, 2024	9.670	9.720	9.550	9.550	9,007	-0.14(-1.44%)
May 08, 2024	9.740	9.740	9.630	9.690	4,641	-0.08(-0.82%)
May 07, 2024	9.890	9.900	9.640	9.770	7,280	-0.05(-0.51%)
May 06, 2024	9.580	9.940	9.580	9.820	18,938	+0.24(+2.51%)
May 03, 2024	9.550	9.660	9.550	9.580	15,887	+0.06(+0.63%)
May 02, 2024	9.830	9.830	9.520	9.520	17,499	-0.11(-1.14%)
May 01, 2024	9.690	9.800	9.600	9.630	27,926	-0.05(-0.52%)
Apr 30, 2024	9.940	9.940	9.680	9.680	23,350	-0.39(-3.87%)
Apr 29, 2024	10.10	10.20	10.00	10.07	27,110	-0.03(-0.30%)
Apr 26, 2024	9.860	10.14	9.860	10.10	23,480	+0.21(+2.12%)
Apr 25, 2024	9.940	9.970	9.770	9.890	14,546	-0.04(-0.40%)
Apr 24, 2024	9.990	9.990	9.800	9.930	12,763	+0.25(+2.58%)
Apr 23, 2024	9.770	9.770	9.540	9.680	12,272	+0.08(+0.83%)
Apr 22, 2024	9.570	9.670	9.460	9.600	30,581	+0.04(+0.42%)
Apr 19, 2024	9.600	9.650	9.560	9.560	16,944	-0.07(-0.73%)
Apr 18, 2024	9.990	9.990	9.560	9.630	51,615	-0.24(-2.43%)
Apr 17, 2024	10.13	10.19	9.870	9.870	5,973	-0.26(-2.57%)
Apr 16, 2024	9.920	10.29	9.870	10.13	50,622	+0.29(+2.95%)
Apr 15, 2024	10.23	10.31	9.770	9.840	27,557	-0.45(-4.37%)
Apr 12, 2024	10.67	10.73	10.24	10.29	16,212	-0.37(-3.47%)
Apr 11, 2024	10.70	10.79	10.65	10.66	22,516	-0.04(-0.37%)
Apr 10, 2024	10.67	10.80	10.67	10.70	33,371	+0.07(+0.66%)
Apr 09, 2024	10.69	10.83	10.60	10.63	45,197	-0.03(-0.28%)
Apr 08, 2024	10.53	10.85	10.53	10.66	61,330	+0.20(+1.91%)
Apr 05, 2024	10.46	10.62	10.43	10.46	33,175	+0.00(+0.00%)
Apr 04, 2024	10.62	10.62	10.45	10.46	29,187	-0.08(-0.76%)
Apr 03, 2024	10.45	10.68	10.45	10.54	67,313	+0.11(+1.05%)
Apr 02, 2024	10.22	10.49	10.22	10.43	27,206	+0.18(+1.76%)
Apr 01, 2024	10.30	10.33	10.24	10.25	19,259	+0.07(+0.69%)
Mar 28, 2024				10.18	0	-0.08(-0.78%)
Mar 27, 2024	10.22	10.32	10.19	10.26	33,902	+0.02(+0.20%)
Mar 26, 2024	10.02	10.35	10.02	10.24	38,085	+0.13(+1.29%)
Mar 25, 2024	9.800	10.16	9.800	10.11	31,755	+0.22(+2.22%)
Mar 22, 2024	10.26	10.26	9.890	9.890	22,189	-0.42(-4.07%)
Mar 21, 2024	10.51	10.51	10.25	10.31	28,986	-0.19(-1.81%)
Mar 20, 2024	10.47	10.61	10.41	10.50	39,979	+0.03(+0.29%)
Mar 19, 2024	10.47	10.47	10.40	10.47	56,695	+0.02(+0.19%)
Mar 18, 2024	10.40	10.49	10.34	10.45	60,276	+0.10(+0.97%)
Mar 15, 2024	10.28	10.35	10.25	10.35	139,283	+0.07(+0.68%)
Mar 14, 2024	10.20	10.40	10.20	10.28	53,778	+0.08(+0.78%)
Mar 13, 2024	10.07	10.36	10.07	10.20	70,301	+0.19(+1.90%)
Mar 12, 2024	9.760	10.02	9.760	10.01	124,428	+0.25(+2.56%)
Mar 11, 2024	9.420	9.920	9.420	9.760	72,909	+0.31(+3.28%)
Mar 08, 2024	9.660	9.720	9.450	9.450	23,197	-0.11(-1.15%)
Mar 07, 2024	9.520	9.610	9.450	9.560	28,380	-0.01(-0.10%)
Mar 06, 2024	9.500	9.730	9.500	9.570	12,580	-0.02(-0.21%)
Mar 05, 2024	9.600	9.600	9.410	9.590	47,844	-0.06(-0.62%)
Mar 04, 2024	9.560	9.740	9.560	9.650	17,151	+0.01(+0.10%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Total Energy Services Inc (TSX: TOT )

Historical Prices