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 31, 2008 2.400 2.400 2.350 2.350 14,688 -0.05(-2.08%)
Jan 30, 2008 2.350 2.420 2.350 2.400 26,700 -0.01(-0.41%)
Jan 29, 2008 2.310 2.450 2.300 2.410 46,550 +0.11(+4.78%)
Jan 28, 2008 2.270 2.340 2.270 2.300 49,800 +0.03(+1.32%)
Jan 25, 2008 2.260 2.300 2.260 2.270 7,752 +0.02(+0.89%)
Jan 24, 2008 2.250 2.340 2.200 2.250 27,900 +0.04(+1.81%)
Jan 23, 2008 2.270 2.270 2.110 2.210 89,770 -0.14(-5.96%)
Jan 22, 2008 2.250 2.350 2.200 2.350 37,125 +0.00(+0.00%)
Jan 21, 2008 2.430 2.430 2.300 2.350 30,780 -0.22(-8.56%)
Jan 18, 2008 2.500 2.570 2.470 2.570 34,009 +0.00(+0.00%)
Jan 17, 2008 2.530 2.580 2.470 2.570 41,875 +0.07(+2.80%)
Jan 16, 2008 2.550 2.550 2.500 2.500 37,870 -0.07(-2.72%)
Jan 15, 2008 2.650 2.650 2.570 2.570 19,685 -0.05(-1.91%)
Jan 14, 2008 2.480 2.670 2.480 2.620 20,500 +0.14(+5.65%)
Jan 11, 2008 2.490 2.510 2.460 2.480 19,270 +0.00(+0.00%)
Jan 10, 2008 2.550 2.560 2.410 2.480 82,744 -0.08(-3.13%)
Jan 09, 2008 2.520 2.630 2.520 2.560 20,700 -0.01(-0.39%)
Jan 08, 2008 2.690 2.710 2.570 2.570 37,885 -0.12(-4.46%)
Jan 07, 2008 2.910 2.910 2.600 2.690 56,275 -0.24(-8.19%)
Jan 04, 2008 2.930 2.930 2.760 2.930 128,455 +0.01(+0.34%)
Jan 03, 2008 2.650 2.990 2.650 2.920 775,290 +0.38(+14.96%)
Jan 02, 2008 2.600 2.600 2.470 2.540 124,798 -0.06(-2.31%)
Jan 01, 2008 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Dec 31, 2007 2.610 2.650 2.600 2.600 27,890 -0.04(-1.52%)
Dec 28, 2007 2.650 2.690 2.600 2.640 26,104 +0.04(+1.54%)
Dec 27, 2007 2.590 2.700 2.590 2.600 34,570 -0.01(-0.38%)
Dec 26, 2007 2.690 2.700 2.610 2.610 16,200 +0.00(+0.00%)
Dec 24, 2007 2.690 2.700 2.610 2.610 16,200 -0.09(-3.33%)
Dec 21, 2007 2.650 2.700 2.610 2.700 66,825 +0.01(+0.37%)
Dec 20, 2007 2.700 2.700 2.650 2.690 28,225 +0.04(+1.51%)
Dec 19, 2007 2.640 2.700 2.570 2.650 56,550 +0.00(+0.00%)
Dec 18, 2007 2.650 2.700 2.650 2.650 43,675 +0.05(+1.92%)
Dec 17, 2007 2.600 2.700 2.600 2.600 105,800 +0.04(+1.56%)
Dec 14, 2007 2.610 2.610 2.500 2.560 74,425 -0.05(-1.92%)
Dec 13, 2007 2.660 2.660 2.600 2.610 15,900 -0.07(-2.61%)
Dec 12, 2007 2.690 2.700 2.600 2.680 594,850 +0.00(+0.00%)
Dec 11, 2007 2.580 2.700 2.580 2.680 307,900 +0.10(+3.88%)
Dec 10, 2007 2.590 2.590 2.510 2.580 43,450 -0.03(-1.15%)
Dec 07, 2007 2.610 2.630 2.510 2.610 55,601 +0.05(+1.95%)
Dec 06, 2007 2.680 2.680 2.500 2.560 107,215 +0.01(+0.39%)
Dec 05, 2007 2.290 2.550 2.240 2.550 212,950 +0.26(+11.35%)
Dec 04, 2007 2.260 2.290 2.260 2.290 54,250 +0.07(+3.15%)
Dec 03, 2007 2.200 2.280 2.200 2.220 15,855 +0.05(+2.30%)
Nov 30, 2007 2.260 2.280 2.170 2.170 38,260 -0.11(-4.82%)
Nov 29, 2007 2.260 2.300 2.200 2.280 44,550 +0.02(+0.88%)
Nov 28, 2007 2.220 2.270 2.200 2.260 45,000 +0.04(+1.80%)
Nov 27, 2007 2.180 2.240 2.180 2.220 16,900 -0.04(-1.77%)
Nov 26, 2007 2.230 2.290 2.200 2.260 21,100 +0.04(+1.80%)
Nov 23, 2007 2.200 2.240 2.200 2.220 64,700 -0.01(-0.45%)
Nov 21, 2007 2.260 2.300 2.150 2.230 152,700 -0.06(-2.62%)
Nov 20, 2007 2.190 2.350 2.150 2.290 132,920 +0.12(+5.53%)
Nov 19, 2007 2.160 2.200 2.130 2.170 56,802 +0.00(+0.00%)
Nov 16, 2007 1.960 2.200 1.960 2.170 137,250 +0.16(+7.96%)
Nov 15, 2007 2.030 2.050 1.900 2.010 13,400 -0.06(-2.90%)
Nov 14, 2007 1.910 2.100 1.910 2.070 79,650 +0.03(+1.47%)
Nov 13, 2007 2.010 2.040 2.000 2.040 15,200 +0.02(+0.99%)
Nov 12, 2007 2.050 2.050 1.870 2.020 52,215 -0.02(-0.98%)
Nov 09, 2007 2.110 2.110 1.890 2.040 92,600 +0.08(+4.08%)
Nov 08, 2007 2.150 2.150 1.940 1.960 42,772 -0.22(-10.09%)
Nov 07, 2007 2.160 2.190 2.090 2.180 30,050 +0.03(+1.40%)
Nov 06, 2007 2.180 2.200 2.110 2.150 50,940 -0.02(-0.92%)
Nov 05, 2007 2.150 2.190 2.050 2.170 103,740 +0.06(+2.84%)
Nov 02, 2007 2.130 2.170 2.110 2.110 25,370 -0.03(-1.40%)
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.