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 (%)
May 31, 2013 0.8700 0.8700 0.8100 0.8100 51,615 -0.04(-4.71%)
May 30, 2013 0.9100 0.9200 0.8500 0.8500 63,000 -0.02(-2.30%)
May 29, 2013 0.8700 0.8800 0.8600 0.8700 18,365 -0.01(-1.14%)
May 28, 2013 0.8700 0.8800 0.8700 0.8800 7,000 +0.00(+0.00%)
May 27, 2013 0.9000 0.9000 0.8800 0.8800 5,289 -0.02(-2.22%)
May 24, 2013 0.8700 0.9000 0.8700 0.9000 4,950 +0.03(+3.45%)
May 23, 2013 0.8800 0.8800 0.8700 0.8700 22,500 -0.03(-3.33%)
May 22, 2013 0.8800 0.9000 0.8800 0.9000 9,255 +0.01(+1.12%)
May 21, 2013 0.9000 0.9100 0.8800 0.8900 27,245 -0.04(-4.30%)
May 17, 2013 0.9300 0.9300 0.9300 0 +0.03(+3.33%)
May 16, 2013 0.9200 0.9200 0.9000 0.9000 21,640 +0.00(+0.00%)
May 15, 2013 0.9000 0.9300 0.9000 0.9000 44,860 +0.00(+0.00%)
May 13, 2013 0.9300 0.9300 0.8800 0.9000 31,782 -0.04(-4.26%)
May 10, 2013 0.9600 0.9700 0.9300 0.9400 74,635 -0.03(-3.09%)
May 09, 2013 0.9400 0.9700 0.9400 0.9700 6,825 +0.01(+1.04%)
May 08, 2013 0.9200 0.9600 0.9200 0.9600 3,600 +0.05(+5.49%)
May 07, 2013 1.020 1.020 0.9000 0.9100 83,822 -0.11(-10.78%)
May 06, 2013 1.020 1.020 1.010 1.020 2,700 +0.00(+0.00%)
May 03, 2013 1.020 1.040 1.010 1.020 18,848 +0.02(+2.00%)
May 02, 2013 1.000 1.030 1.000 1.000 25,940 +0.00(+0.00%)
May 01, 2013 1.000 1.010 1.000 1.000 17,650 -0.01(-0.99%)
Apr 30, 2013 1.030 1.030 1.010 1.010 52,581 -0.04(-3.81%)
Apr 29, 2013 1.030 1.050 1.020 1.050 28,320 +0.03(+2.94%)
Apr 26, 2013 1.020 1.020 1.020 1.020 17,400 +0.00(+0.00%)
Apr 25, 2013 1.020 1.030 1.010 1.020 64,410 -0.02(-1.92%)
Apr 24, 2013 1.090 1.100 1.040 1.040 65,462 -0.05(-4.59%)
Apr 23, 2013 1.030 1.100 1.030 1.090 77,700 +0.07(+6.86%)
Apr 22, 2013 0.9700 1.020 0.9700 1.020 63,113 +0.05(+5.15%)
Apr 19, 2013 0.9000 0.9700 0.9000 0.9700 41,277 +0.07(+7.78%)
Apr 18, 2013 0.8700 0.9500 0.8700 0.9000 99,450 +0.05(+5.88%)
Apr 17, 2013 0.7900 0.8600 0.7900 0.8500 87,022 +0.06(+7.59%)
Apr 16, 2013 0.8000 0.8000 0.7600 0.7900 64,400 -0.01(-1.25%)
Apr 15, 2013 0.8500 0.8600 0.8000 0.8000 19,800 +0.00(+0.00%)
Apr 12, 2013 0.8500 0.8500 0.7700 0.8000 47,956 -0.03(-3.61%)
Apr 11, 2013 0.9000 0.9000 0.8300 0.8300 44,350 -0.05(-5.68%)
Apr 10, 2013 0.9500 0.9500 0.8700 0.8800 91,672 -0.05(-5.38%)
Apr 09, 2013 0.9000 0.9800 0.9000 0.9300 436,800 +0.03(+3.33%)
Apr 08, 2013 0.9100 0.9100 0.9000 0.9000 45,279 -0.01(-1.10%)
Apr 05, 2013 0.9200 0.9300 0.9100 0.9100 8,300 +0.01(+1.11%)
Apr 04, 2013 0.9000 0.9000 0.9000 0.9000 10,400 +0.00(+0.00%)
Apr 03, 2013 0.9200 0.9200 0.9000 0.9000 21,925 -0.02(-2.17%)
Apr 02, 2013 0.9000 0.9200 0.9000 0.9200 11,434 +0.02(+2.22%)
Apr 01, 2013 0.9000 0.9000 0.9000 0.9000 21,440 +0.00(+0.00%)
Mar 28, 2013 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Mar 27, 2013 0.9100 0.9100 0.9000 0.9000 8,000 +0.00(+0.00%)
Mar 26, 2013 0.9100 0.9100 0.9000 0.9000 50,000 +0.00(+0.00%)
Mar 25, 2013 0.9000 0.9100 0.9000 0.9000 82,250 +0.01(+1.12%)
Mar 22, 2013 0.9000 0.9100 0.8900 0.8900 63,600 -0.01(-1.11%)
Mar 21, 2013 0.9000 0.9100 0.9000 0.9000 52,400 +0.00(+0.00%)
Mar 20, 2013 0.9200 0.9400 0.9000 0.9000 83,600 -0.02(-2.17%)
Mar 19, 2013 0.9000 0.9200 0.9000 0.9200 20,500 +0.03(+3.37%)
Mar 18, 2013 0.8800 0.9300 0.8800 0.8900 103,495 -0.01(-1.11%)
Mar 15, 2013 0.8600 0.9000 0.8600 0.9000 44,965 +0.04(+4.65%)
Mar 14, 2013 0.8600 0.8900 0.8600 0.8600 36,800 +0.00(+0.00%)
Mar 13, 2013 0.8800 0.8900 0.8600 0.8600 19,550 -0.01(-1.15%)
Mar 12, 2013 0.8900 0.8900 0.8400 0.8700 59,050 -0.01(-1.14%)
Mar 11, 2013 0.9100 0.9100 0.8800 0.8800 88,400 -0.03(-3.30%)
Mar 08, 2013 0.8600 0.9200 0.8600 0.9100 16,372 +0.02(+2.25%)
Mar 07, 2013 0.9400 0.9400 0.8500 0.8900 225,439 -0.06(-6.32%)
Mar 06, 2013 0.9600 0.9700 0.9500 0.9500 23,236 -0.02(-2.06%)
Mar 05, 2013 0.9700 0.9700 0.9700 0.9700 7,500 -0.02(-2.02%)
Mar 04, 2013 0.9600 0.9900 0.9600 0.9900 48,375 +0.03(+3.13%)
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.