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, 2013 0.9700 0.9700 0.9200 0.9400 81,921 -0.02(-2.08%)
Jan 30, 2013 0.9700 0.9900 0.9600 0.9600 38,200 -0.01(-1.03%)
Jan 29, 2013 0.9700 1.000 0.9700 0.9700 86,000 -0.03(-3.00%)
Jan 28, 2013 1.000 1.050 0.9600 1.000 80,890 +0.03(+3.09%)
Jan 25, 2013 0.9800 0.9800 0.9300 0.9700 31,790 -0.02(-2.02%)
Jan 24, 2013 1.000 1.020 0.9700 0.9900 45,032 +0.00(+0.00%)
Jan 23, 2013 0.8800 0.9900 0.8500 0.9900 194,823 +0.14(+16.47%)
Jan 22, 2013 0.7800 0.8500 0.7800 0.8500 235,905 +0.07(+8.97%)
Jan 21, 2013 0.8100 0.8400 0.7800 0.7800 27,320 -0.06(-7.14%)
Jan 18, 2013 0.8900 0.8900 0.8200 0.8400 30,700 -0.01(-1.18%)
Jan 17, 2013 0.9000 0.9000 0.8400 0.8500 38,000 -0.01(-1.16%)
Jan 16, 2013 0.9000 0.9000 0.8500 0.8600 52,912 -0.04(-4.44%)
Jan 15, 2013 0.9400 0.9400 0.9000 0.9000 19,482 -0.02(-2.17%)
Jan 14, 2013 0.9400 0.9500 0.9000 0.9200 27,600 +0.02(+2.22%)
Jan 11, 2013 0.9000 0.9400 0.9000 0.9000 19,878 +0.00(+0.00%)
Jan 10, 2013 0.9500 0.9500 0.8700 0.9000 62,803 -0.06(-6.25%)
Jan 09, 2013 0.8300 0.9600 0.8300 0.9600 81,758 +0.15(+18.52%)
Jan 08, 2013 0.8000 0.8400 0.8000 0.8100 26,190 +0.01(+1.25%)
Jan 07, 2013 0.8400 0.8400 0.7900 0.8000 30,830 -0.04(-4.76%)
Jan 04, 2013 0.8700 0.8700 0.8400 0.8400 17,200 -0.01(-1.18%)
Jan 03, 2013 0.8700 0.8800 0.8200 0.8500 12,150 -0.02(-2.30%)
Jan 02, 2013 0.8000 0.8700 0.7900 0.8700 19,360 +0.08(+10.13%)
Dec 31, 2012 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Dec 28, 2012 0.8000 0.8000 0.7900 0.7900 4,150 -0.01(-1.25%)
Dec 27, 2012 0.8100 0.8300 0.8000 0.8000 23,550 -0.04(-4.76%)
Dec 24, 2012 0.8400 0.8400 0.8400 0 +0.03(+3.70%)
Dec 21, 2012 0.7800 0.8100 0.7700 0.8100 60,752 +0.04(+5.19%)
Dec 20, 2012 0.7900 0.7900 0.7700 0.7700 42,900 -0.02(-2.53%)
Dec 19, 2012 0.8300 0.8300 0.7900 0.7900 23,950 -0.06(-7.06%)
Dec 18, 2012 0.7900 0.8500 0.7700 0.8500 163,365 +0.07(+8.97%)
Dec 17, 2012 0.7800 0.8000 0.7200 0.7800 310,633 +0.00(+0.00%)
Dec 14, 2012 0.9200 0.9300 0.7700 0.7800 335,020 -0.16(-17.02%)
Dec 13, 2012 0.9500 0.9500 0.9300 0.9400 19,250 +0.01(+1.08%)
Dec 12, 2012 0.9300 0.9700 0.9300 0.9300 73,230 -0.05(-5.10%)
Dec 11, 2012 0.9500 0.9800 0.9500 0.9800 9,300 +0.00(+0.00%)
Dec 10, 2012 0.9800 0.9800 0.9500 0.9800 123,409 +0.01(+1.03%)
Dec 07, 2012 0.9800 0.9900 0.9700 0.9700 36,000 -0.02(-2.02%)
Dec 06, 2012 0.9800 0.9900 0.9700 0.9900 39,975 +0.01(+1.02%)
Dec 05, 2012 0.9800 1.000 0.9700 0.9800 21,585 +0.01(+1.03%)
Dec 04, 2012 1.000 1.020 0.9600 0.9700 84,972 -0.05(-4.90%)
Nov 30, 2012 1.000 1.020 0.9900 1.020 14,300 +0.02(+2.00%)
Nov 29, 2012 1.000 1.010 0.9700 1.000 31,600 -0.03(-2.91%)
Nov 28, 2012 0.9900 1.030 0.9900 1.030 47,200 +0.04(+4.04%)
Nov 27, 2012 1.040 1.040 0.9900 0.9900 40,310 +0.00(+0.00%)
Nov 26, 2012 1.000 1.020 0.9900 0.9900 26,500 -0.03(-2.94%)
Nov 24, 2012 1.050 1.050 1.010 1.020 11,950 +0.00(+0.00%)
Nov 23, 2012 1.050 1.050 1.010 1.020 11,950 -0.05(-4.67%)
Nov 22, 2012 0.9900 1.070 0.9900 1.070 28,670 +0.09(+9.18%)
Nov 21, 2012 1.040 1.040 0.9600 0.9800 71,714 -0.04(-3.92%)
Nov 20, 2012 1.070 1.070 1.020 1.020 34,014 -0.03(-2.86%)
Nov 19, 2012 1.100 1.100 1.040 1.050 41,525 -0.07(-6.25%)
Nov 16, 2012 1.050 1.170 1.010 1.120 116,500 +0.08(+7.69%)
Nov 15, 2012 1.030 1.040 1.000 1.040 95,900 +0.02(+1.96%)
Nov 14, 2012 1.050 1.070 1.000 1.020 213,582 -0.05(-4.67%)
Nov 13, 2012 1.050 1.070 1.000 1.070 29,300 +0.02(+1.90%)
Nov 12, 2012 1.050 1.080 1.020 1.050 16,631 +0.00(+0.00%)
Nov 09, 2012 1.050 1.080 1.030 1.050 46,900 +0.01(+0.96%)
Nov 08, 2012 1.020 1.110 1.020 1.040 70,125 +0.02(+1.96%)
Nov 07, 2012 1.090 1.090 0.9900 1.020 92,721 -0.05(-4.67%)
Nov 06, 2012 1.070 1.100 1.050 1.070 28,070 +0.02(+1.90%)
Nov 05, 2012 1.070 1.070 1.050 1.050 3,044 -0.05(-4.55%)
Nov 02, 2012 1.070 1.100 1.030 1.100 20,811 +0.04(+3.77%)
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.