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, 2016 2.150 2.220 2.140 2.220 223,478 +0.08(+3.74%)
May 30, 2016 2.110 2.150 2.110 2.140 44,978 +0.01(+0.47%)
May 27, 2016 2.140 2.140 2.100 2.130 45,643 +0.03(+1.43%)
May 26, 2016 2.110 2.120 2.080 2.100 81,214 -0.02(-0.94%)
May 25, 2016 2.100 2.130 2.090 2.120 97,589 +0.03(+1.44%)
May 24, 2016 2.140 2.140 2.090 2.090 88,545 -0.02(-0.95%)
May 20, 2016 2.110 2.110 2.110 0 +0.02(+0.96%)
May 19, 2016 2.110 2.130 2.090 2.090 86,437 -0.03(-1.42%)
May 18, 2016 2.140 2.150 2.100 2.120 74,208 -0.02(-0.93%)
May 17, 2016 2.090 2.150 2.090 2.140 48,008 +0.04(+1.90%)
May 16, 2016 2.090 2.140 2.090 2.100 156,344 -0.02(-0.94%)
May 13, 2016 2.100 2.140 2.090 2.120 86,513 -0.02(-0.93%)
May 12, 2016 2.140 2.160 2.090 2.140 91,994 +0.00(+0.00%)
May 11, 2016 2.110 2.150 2.100 2.140 158,070 +0.03(+1.42%)
May 10, 2016 2.120 2.120 2.050 2.110 221,524 -0.03(-1.40%)
May 09, 2016 2.220 2.220 2.110 2.140 132,697 -0.06(-2.73%)
May 06, 2016 2.250 2.270 2.200 2.200 110,658 -0.04(-1.79%)
May 05, 2016 2.250 2.290 2.230 2.240 130,780 -0.01(-0.44%)
May 04, 2016 2.320 2.330 2.220 2.250 390,635 -0.04(-1.75%)
May 03, 2016 2.300 2.320 2.270 2.290 216,607 +0.00(+0.00%)
May 02, 2016 2.260 2.300 2.220 2.290 113,940 +0.04(+1.78%)
Apr 29, 2016 2.240 2.270 2.180 2.250 132,356 +0.01(+0.45%)
Apr 28, 2016 2.270 2.330 2.240 2.240 290,613 -0.04(-1.75%)
Apr 27, 2016 2.250 2.300 2.250 2.280 86,448 +0.00(+0.00%)
Apr 26, 2016 2.210 2.300 2.190 2.280 402,859 +0.10(+4.59%)
Apr 25, 2016 2.260 2.260 2.170 2.180 150,671 -0.06(-2.68%)
Apr 22, 2016 2.160 2.260 2.110 2.240 257,592 +0.06(+2.75%)
Apr 21, 2016 2.240 2.265 2.160 2.180 222,615 -0.05(-2.24%)
Apr 20, 2016 2.250 2.250 2.210 2.230 171,753 -0.01(-0.45%)
Apr 19, 2016 2.250 2.250 2.210 2.240 155,424 +0.02(+0.90%)
Apr 18, 2016 2.360 2.360 2.210 2.220 432,025 -0.12(-5.13%)
Apr 15, 2016 2.320 2.340 2.300 2.340 249,034 +0.01(+0.43%)
Apr 14, 2016 2.260 2.330 2.240 2.330 312,819 +0.08(+3.56%)
Apr 13, 2016 2.210 2.370 2.210 2.250 628,212 -0.03(-1.32%)
Apr 12, 2016 2.180 2.280 2.160 2.280 496,712 +0.11(+5.07%)
Apr 11, 2016 2.150 2.170 2.140 2.170 83,647 +0.04(+1.88%)
Apr 08, 2016 2.150 2.160 2.120 2.130 110,342 +0.00(+0.00%)
Apr 07, 2016 2.140 2.150 2.090 2.130 72,635 -0.05(-2.29%)
Apr 06, 2016 2.100 2.180 2.080 2.180 77,455 +0.11(+5.31%)
Apr 05, 2016 2.120 2.130 2.040 2.070 164,569 -0.05(-2.36%)
Apr 04, 2016 2.190 2.190 2.120 2.120 157,884 -0.06(-2.75%)
Apr 01, 2016 2.170 2.200 2.140 2.180 156,121 +0.01(+0.46%)
Mar 31, 2016 2.130 2.170 2.080 2.170 195,126 +0.07(+3.33%)
Mar 30, 2016 2.110 2.110 2.030 2.100 136,507 +0.00(+0.00%)
Mar 29, 2016 2.140 2.150 2.050 2.100 176,986 -0.06(-2.78%)
Mar 28, 2016 2.100 2.220 2.100 2.160 266,600 +0.09(+4.35%)
Mar 24, 2016 2.070 2.070 2.070 0 +0.00(+0.00%)
Mar 23, 2016 2.170 2.170 2.040 2.070 412,712 -0.18(-8.00%)
Mar 22, 2016 2.400 2.420 2.220 2.250 584,015 -0.12(-5.06%)
Mar 21, 2016 2.310 2.390 2.285 2.370 235,959 +0.02(+0.85%)
Mar 18, 2016 2.230 2.380 2.200 2.350 421,361 +0.16(+7.31%)
Mar 17, 2016 2.150 2.220 2.150 2.190 295,702 +0.07(+3.30%)
Mar 16, 2016 2.050 2.170 2.040 2.120 160,320 +0.05(+2.42%)
Mar 15, 2016 2.110 2.110 2.050 2.070 112,638 -0.03(-1.43%)
Mar 14, 2016 2.100 2.160 2.070 2.100 393,987 +0.05(+2.44%)
Mar 11, 2016 2.000 2.090 2.000 2.050 600,151 +0.06(+3.02%)
Mar 10, 2016 2.010 2.020 1.970 1.990 176,445 +0.00(+0.00%)
Mar 09, 2016 1.870 2.000 1.870 1.990 199,909 +0.10(+5.29%)
Mar 08, 2016 1.900 1.900 1.830 1.890 46,725 +0.00(+0.00%)
Mar 07, 2016 1.900 1.900 1.860 1.890 53,480 -0.01(-0.53%)
Mar 04, 2016 1.950 1.950 1.850 1.900 128,089 -0.04(-2.06%)
Mar 03, 2016 1.940 1.950 1.900 1.940 50,634 +0.00(+0.00%)
Mar 02, 2016 1.910 1.940 1.890 1.940 96,219 +0.02(+1.04%)
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.