Skip to main content
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 30, 2009 0.4100 0.4100 0.4000 0.4100 42,311 +0.01(+2.50%)
Jan 29, 2009 0.4150 0.4150 0.4000 0.4000 22,500 -0.01(-3.61%)
Jan 28, 2009 0.4100 0.4150 0.3600 0.4150 41,141 +0.01(+3.75%)
Jan 27, 2009 0.4000 0.4000 0.3900 0.4000 7,000 +0.02(+3.90%)
Jan 26, 2009 0.4100 0.4100 0.3850 0.3850 12,900 -0.02(-3.75%)
Jan 23, 2009 0.4050 0.4050 0.3900 0.4000 19,473 -0.02(-4.76%)
Jan 22, 2009 0.3900 0.4200 0.3800 0.4200 35,300 +0.02(+5.00%)
Jan 21, 2009 0.3900 0.4000 0.3750 0.4000 20,280 +0.02(+3.90%)
Jan 20, 2009 0.3850 0.4000 0.3800 0.3850 13,600 +0.02(+4.05%)
Jan 19, 2009 0.3700 0.3700 400 +0.00(+0.00%)
Jan 16, 2009 0.4000 0.4100 0.3700 0.3700 57,471 -0.04(-9.76%)
Jan 15, 2009 0.4100 0.4100 0.4100 0.4100 15,300 +0.02(+5.13%)
Jan 14, 2009 0.4150 0.4150 0.3750 0.3900 46,600 +0.00(+0.00%)
Jan 13, 2009 0.3950 0.4350 0.3250 0.3900 74,700 +0.00(+0.00%)
Jan 12, 2009 0.3700 0.3900 0.3700 0.3900 12,100 +0.03(+8.33%)
Jan 09, 2009 0.3850 0.3850 0.3300 0.3600 42,699 -0.02(-5.26%)
Jan 08, 2009 0.4050 0.4050 0.3500 0.3800 31,000 -0.02(-5.00%)
Jan 07, 2009 0.4000 0.4200 0.3850 0.4000 41,580 +0.03(+8.11%)
Jan 06, 2009 0.4100 0.4250 0.3700 0.3700 40,860 -0.06(-13.95%)
Jan 05, 2009 0.4350 0.4750 0.4300 0.4300 56,400 +0.00(+0.00%)
Jan 02, 2009 0.4400 0.4400 0.4300 0.4300 9,640 -0.01(-2.27%)
Dec 31, 2008 0.4000 0.5300 0.3950 0.4400 250,716 +0.04(+10.00%)
Dec 30, 2008 0.2600 0.4000 0.2600 0.4000 244,405 +0.12(+45.45%)
Dec 29, 2008 0.2400 0.2850 0.2400 0.2750 34,300 +0.03(+10.00%)
Dec 24, 2008 0.2400 0.2600 0.2050 0.2500 605,242 -0.01(-3.85%)
Dec 23, 2008 0.2050 0.2900 0.2050 0.2600 191,495 +0.07(+33.33%)
Dec 22, 2008 0.2650 0.2650 0.1950 0.1950 158,950 -0.04(-15.22%)
Dec 19, 2008 0.2350 0.2650 0.2200 0.2300 165,700 +0.00(+0.00%)
Dec 18, 2008 0.2500 0.2500 0.2200 0.2300 105,600 -0.02(-8.00%)
Dec 17, 2008 0.2500 0.2500 0.2500 0.2500 5,500 +0.01(+4.17%)
Dec 16, 2008 0.2600 0.2600 0.2300 0.2400 61,350 -0.02(-7.69%)
Dec 15, 2008 0.2600 0.2600 0.2500 0.2600 27,300 -0.01(-1.89%)
Dec 12, 2008 0.2600 0.2650 0.2400 0.2650 84,950 +0.03(+10.42%)
Dec 11, 2008 0.2300 0.2500 0.2300 0.2400 57,200 -0.01(-2.04%)
Dec 10, 2008 0.2050 0.2450 0.2050 0.2450 72,700 +0.04(+22.50%)
Dec 09, 2008 0.2000 0.2050 0.2000 0.2000 21,400 +0.01(+5.26%)
Dec 08, 2008 0.2050 0.2200 0.1800 0.1900 92,050 -0.01(-5.00%)
Dec 05, 2008 0.2050 0.2300 0.1900 0.2000 52,900 -0.00(-2.44%)
Dec 04, 2008 0.2000 0.2500 0.2000 0.2050 105,800 +0.01(+7.89%)
Dec 03, 2008 0.2150 0.2400 0.1850 0.1900 82,050 -0.02(-9.52%)
Dec 02, 2008 0.2300 0.2400 0.2050 0.2100 17,620 -0.01(-2.33%)
Dec 01, 2008 0.2050 0.2500 0.2050 0.2150 77,375 +0.01(+4.88%)
Nov 28, 2008 0.2000 0.2300 0.2000 0.2050 374,888 +0.02(+10.81%)
Nov 27, 2008 0.1750 0.1850 0.1650 0.1850 64,800 +0.01(+2.78%)
Nov 26, 2008 0.1700 0.1800 0.1600 0.1800 53,180 +0.02(+12.50%)
Nov 25, 2008 0.1700 0.1850 0.1600 0.1600 92,200 -0.01(-5.88%)
Nov 24, 2008 0.1700 0.1800 0.1300 0.1700 573,600 +0.03(+17.24%)
Nov 21, 2008 0.1700 0.1750 0.1300 0.1450 248,900 +0.00(+0.00%)
Nov 20, 2008 0.1900 0.1900 0.1300 0.1450 74,750 -0.04(-19.44%)
Nov 19, 2008 0.1900 0.1900 0.1450 0.1800 75,286 -0.01(-5.26%)
Nov 18, 2008 0.1900 0.2000 0.1900 0.1900 42,000 +0.01(+5.56%)
Nov 17, 2008 0.2000 0.2100 0.1600 0.1800 131,800 -0.04(-18.18%)
Nov 14, 2008 0.2400 0.2400 0.2000 0.2200 88,799 +0.03(+15.79%)
Nov 13, 2008 0.2700 0.2950 0.1600 0.1900 117,700 -0.08(-29.63%)
Nov 12, 2008 0.3150 0.3150 0.2700 0.2700 29,500 -0.03(-10.00%)
Nov 11, 2008 0.3000 0.3050 0.2900 0.3000 15,650 -0.01(-3.23%)
Nov 10, 2008 0.3150 0.3200 0.3050 0.3100 26,000 +0.00(+0.00%)
Nov 07, 2008 0.3400 0.3500 0.3100 0.3100 49,147 -0.03(-8.82%)
Nov 06, 2008 0.3400 0.3500 0.3000 0.3400 704,400 -0.01(-2.86%)
Nov 05, 2008 0.3400 0.3500 0.3400 0.3500 9,500 +0.01(+2.94%)
Nov 04, 2008 0.3450 0.3500 0.3300 0.3400 67,650 +0.00(+0.00%)
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.