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 29, 2009 0.4200 0.4600 0.4200 0.4500 90,921 +0.03(+7.14%)
May 28, 2009 0.4400 0.4550 0.4100 0.4200 20,400 -0.02(-4.55%)
May 27, 2009 0.4400 0.4600 0.4400 0.4400 12,600 +0.00(+0.00%)
May 26, 2009 0.4300 0.4400 0.4300 0.4400 3,200 +0.01(+2.33%)
May 25, 2009 0.4500 0.4600 0.4300 0.4300 23,500 -0.04(-8.51%)
May 22, 2009 0.4400 0.4700 0.4350 0.4700 51,600 +0.03(+6.82%)
May 21, 2009 0.4500 0.4500 0.4300 0.4400 11,100 +0.01(+2.33%)
May 20, 2009 0.4600 0.4600 0.4200 0.4300 304,400 -0.06(-12.24%)
May 19, 2009 0.4600 0.5200 0.4300 0.4900 277,000 +0.05(+12.64%)
May 15, 2009 0.4050 0.4750 0.4050 0.4350 208,250 +0.03(+6.10%)
May 14, 2009 0.3850 0.4100 0.3850 0.4100 39,000 +0.00(+1.23%)
May 13, 2009 0.3850 0.4050 0.3700 0.4050 21,502 +0.02(+3.85%)
May 12, 2009 0.3800 0.3900 0.3600 0.3900 55,700 +0.01(+2.63%)
May 11, 2009 0.4000 0.4000 0.3700 0.3800 24,500 -0.02(-5.00%)
May 08, 2009 0.4100 0.4100 0.3900 0.4000 22,500 +0.01(+2.56%)
May 07, 2009 0.4300 0.4300 0.3900 0.3900 41,700 -0.03(-7.14%)
May 06, 2009 0.4200 0.4200 0.4200 0.4200 6,100 +0.00(+0.00%)
May 05, 2009 0.4300 0.4300 0.4000 0.4200 79,500 +0.00(+0.00%)
May 04, 2009 0.3900 0.4250 0.3450 0.4200 810,300 +0.03(+7.69%)
May 01, 2009 0.4100 0.4100 0.3000 0.3900 213,700 -0.02(-4.88%)
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%)
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.