Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Targeted Microwave Solutions (TSV: TMS )

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 (%)
Feb 28, 2017 0.3400 0.3500 0.3300 0.3300 43,000 -0.01(-2.94%)
Feb 27, 2017 0.3500 0.3700 0.3150 0.3400 88,386 +0.01(+3.03%)
Feb 24, 2017 0.3300 0.3300 0.3300 0.3300 37,250 +0.03(+8.20%)
Feb 23, 2017 0.3150 0.3150 0.3050 0.3050 17,700 -0.01(-3.17%)
Feb 22, 2017 0.3100 0.3150 0.3100 0.3150 49,500 -0.01(-1.56%)
Feb 21, 2017 0.3500 0.3600 0.3200 0.3200 104,444 -0.03(-8.57%)
Feb 17, 2017 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 16, 2017 0.3300 0.3500 0.3300 0.3500 12,500 +0.02(+6.06%)
Feb 15, 2017 0.3300 0.3300 0.3250 0.3300 49,500 +0.02(+6.45%)
Feb 14, 2017 0.3200 0.3200 0.3100 0.3100 10,500 -0.01(-3.13%)
Feb 13, 2017 0.3300 0.3300 0.3200 0.3200 23,000 +0.00(+0.00%)
Feb 10, 2017 0.3200 0.3200 0.3200 0.3200 27,000 +0.00(+0.00%)
Feb 09, 2017 0.3250 0.3250 0.3200 0.3200 71,500 -0.01(-1.54%)
Feb 08, 2017 0.3200 0.3250 0.3100 0.3250 43,500 +0.00(+0.00%)
Feb 07, 2017 0.3150 0.3250 0.3150 0.3250 38,000 +0.02(+6.56%)
Feb 06, 2017 0.3150 0.3150 0.3000 0.3050 93,931 -0.01(-1.61%)
Feb 03, 2017 0.3350 0.3350 0.3050 0.3100 192,500 -0.03(-7.46%)
Feb 02, 2017 0.3350 0.3350 0.3350 0.3350 17,200 -0.01(-2.90%)
Feb 01, 2017 0.3450 0.3450 0.3450 0.3450 5,000 +0.00(+1.47%)
Jan 31, 2017 0.3500 0.3550 0.3300 0.3400 29,500 +0.01(+3.03%)
Jan 30, 2017 0.3500 0.3500 0.3300 0.3300 41,000 -0.05(-14.29%)
Jan 27, 2017 0.3500 0.3850 0.3500 0.3850 12,500 +0.04(+10.00%)
Jan 26, 2017 0.3500 0.3500 0.3500 0.3500 4,000 -0.01(-1.41%)
Jan 25, 2017 0.3550 0.3550 0.3550 0.3550 15,646 -0.01(-1.39%)
Jan 24, 2017 0.3600 0.3600 0.3250 0.3600 13,000 +0.00(+0.00%)
Jan 23, 2017 0.3600 0.3600 0.3600 0.3600 20,000 -0.01(-1.37%)
Jan 20, 2017 0.3750 0.3750 0.3650 0.3650 1,100 +0.00(+0.00%)
Jan 18, 2017 0.3650 0.3650 0.3650 0 +0.01(+1.39%)
Jan 17, 2017 0.3600 0.3600 0.3600 0.3600 1,500 +0.00(+0.00%)
Jan 12, 2017 0.3600 0.3600 0.3600 0 -0.05(-11.11%)
Jan 11, 2017 0.3300 0.4050 0.3300 0.4050 41,000 +0.06(+15.71%)
Jan 10, 2017 0.3500 0.3500 0.3500 0.3500 500 +0.00(+0.00%)
Jan 09, 2017 0.3500 0.3500 0.3500 0.3500 1,000 +0.02(+6.06%)
Jan 06, 2017 0.3400 0.3400 0.3200 0.3300 22,000 -0.01(-2.94%)
Jan 05, 2017 0.3400 0.3400 0.3400 0.3400 16,300 +0.02(+4.62%)
Jan 04, 2017 0.3700 0.3700 0.3250 0.3250 4,900 +0.00(+0.00%)
Jan 03, 2017 0.3250 0.3250 0.3250 0.3250 4,000 -0.01(-2.99%)
Dec 30, 2016 0.3350 0.3350 0.3350 0 -0.03(-9.46%)
Dec 23, 2016 0.3700 0.3700 0.3700 0 +0.05(+15.62%)
Dec 22, 2016 0.3300 0.3300 0.3200 0.3200 35,000 +0.00(+0.00%)
Dec 21, 2016 0.3500 0.3500 0.3200 0.3200 14,700 -0.05(-13.51%)
Dec 20, 2016 0.3700 0.3700 0.3700 0.3700 5,000 -0.01(-2.63%)
Dec 19, 2016 0.3800 0.3800 0.3800 0.3800 5,000 -0.01(-2.56%)
Dec 16, 2016 0.3900 0.3900 0.3900 0.3900 5,000 +0.00(+0.00%)
Dec 14, 2016 0.3900 0.3900 0.3900 0 -0.02(-3.70%)
Dec 13, 2016 0.4100 0.4100 0.4050 0.4050 1,500 +0.01(+2.53%)
Dec 12, 2016 0.3900 0.3950 0.3900 0.3950 13,000 +0.01(+1.28%)
Dec 08, 2016 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Dec 07, 2016 0.4000 0.4000 0.4000 0.4000 17,637 -0.01(-1.23%)
Dec 06, 2016 0.4200 0.4300 0.4050 0.4050 59,400 -0.01(-3.57%)
Dec 05, 2016 0.4000 0.4200 0.4000 0.4200 129,850 +0.02(+5.00%)
Dec 02, 2016 0.3900 0.4000 0.3900 0.4000 20,800 +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.