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, 2014 0.5000 0.5000 0.4900 0.4950 256,300 -0.01(-1.00%)
Jan 30, 2014 0.5400 0.5400 0.4800 0.5000 921,189 -0.13(-20.63%)
Jan 29, 2014 0.6200 0.6300 0.6200 0.6300 22,200 +0.02(+3.28%)
Jan 28, 2014 0.6100 0.6100 0.6100 0.6100 29,805 +0.00(+0.00%)
Jan 27, 2014 0.6200 0.6200 0.5800 0.6100 508,279 +0.00(+0.00%)
Jan 24, 2014 0.6100 0.6100 0.5500 0.6100 297,047 +0.00(+0.00%)
Jan 23, 2014 0.6300 0.6500 0.6000 0.6100 151,162 -0.04(-6.15%)
Jan 22, 2014 0.6300 0.6500 0.6300 0.6500 5,000 +0.00(+0.00%)
Jan 21, 2014 0.6400 0.6500 0.6300 0.6500 56,000 +0.00(+0.00%)
Jan 20, 2014 0.6500 0.6500 0.6300 0.6500 57,450 +0.01(+1.56%)
Jan 17, 2014 0.6600 0.6600 0.6400 0.6400 99,771 -0.01(-1.54%)
Jan 16, 2014 0.6300 0.6600 0.6200 0.6500 554,822 +0.01(+1.56%)
Jan 15, 2014 0.7300 0.7000 0.6300 0.6400 268,222 -0.09(-12.33%)
Jan 14, 2014 0.7500 0.7500 0.7100 0.7300 28,000 -0.01(-1.35%)
Jan 13, 2014 0.7100 0.7500 0.7100 0.7400 34,500 +0.02(+2.78%)
Jan 10, 2014 0.7200 0.7300 0.7100 0.7200 23,858 +0.01(+1.41%)
Jan 09, 2014 0.7100 0.7100 0.7100 0.7100 8,150 -0.01(-1.39%)
Jan 08, 2014 0.6900 0.7200 0.6900 0.7200 19,000 +0.01(+1.41%)
Jan 07, 2014 0.6900 0.7100 0.6900 0.7100 14,570 +0.01(+1.43%)
Jan 06, 2014 0.7000 0.7000 0.6800 0.7000 11,900 +0.03(+4.48%)
Jan 03, 2014 0.6800 0.7100 0.6700 0.6700 11,500 -0.04(-5.63%)
Dec 31, 2013 0.7100 0.7100 0.7100 0.7100 400 +0.03(+4.41%)
Dec 30, 2013 0.7000 0.7100 0.6800 0.6800 23,072 +0.00(+0.00%)
Dec 27, 2013 0.6800 0.6800 0.6800 0.6800 1,680 +0.00(+0.00%)
Dec 24, 2013 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Dec 23, 2013 0.6600 0.7200 0.6600 0.6800 156,558 +0.02(+3.03%)
Dec 20, 2013 0.6500 0.6600 0.6400 0.6600 50,829 +0.01(+1.54%)
Dec 19, 2013 0.6500 0.6600 0.6500 0.6500 90,200 -0.01(-1.52%)
Dec 18, 2013 0.6800 0.7000 0.6500 0.6600 49,838 -0.04(-5.71%)
Dec 17, 2013 0.6500 0.7000 0.6500 0.7000 39,113 +0.05(+7.69%)
Dec 16, 2013 0.6700 0.6700 0.6500 0.6500 23,425 -0.03(-4.41%)
Dec 13, 2013 0.6900 0.6900 0.6700 0.6800 63,519 -0.02(-2.86%)
Dec 12, 2013 0.7100 0.7100 0.7000 0.7000 23,200 -0.02(-2.78%)
Dec 11, 2013 0.7300 0.7400 0.7200 0.7200 30,972 -0.01(-1.37%)
Dec 10, 2013 0.7400 0.7400 0.7300 0.7300 16,260 +0.00(+0.00%)
Dec 09, 2013 0.7400 0.7400 0.7200 0.7300 18,550 -0.02(-2.67%)
Dec 06, 2013 0.7500 0.7800 0.7500 0.7500 12,550 +0.00(+0.00%)
Dec 05, 2013 0.7500 0.7500 0.7500 0.7500 3,900 +0.00(+0.00%)
Dec 04, 2013 0.7500 0.7900 0.7500 0.7500 34,077 +0.00(+0.00%)
Dec 03, 2013 0.7700 0.7900 0.7500 0.7500 41,793 +0.00(+0.00%)
Dec 02, 2013 0.7500 0.7700 0.7500 0.7500 18,500 -0.03(-3.85%)
Nov 29, 2013 0.7500 0.7800 0.7400 0.7800 56,740 +0.02(+2.63%)
Nov 28, 2013 0.7100 0.7700 0.7100 0.7600 36,730 +0.02(+2.70%)
Nov 27, 2013 0.6500 0.7400 0.6500 0.7400 67,978 +0.10(+15.62%)
Nov 26, 2013 0.6500 0.6700 0.6300 0.6400 93,765 +0.02(+3.23%)
Nov 25, 2013 0.6500 0.6500 0.6200 0.6200 30,200 -0.04(-6.06%)
Nov 22, 2013 0.6700 0.7000 0.6600 0.6600 26,725 -0.02(-2.94%)
Nov 21, 2013 0.6500 0.6800 0.6500 0.6800 27,448 +0.03(+4.62%)
Nov 20, 2013 0.6300 0.6500 0.6300 0.6500 22,500 +0.02(+3.17%)
Nov 19, 2013 0.6400 0.6500 0.6300 0.6300 11,590 -0.01(-1.56%)
Nov 18, 2013 0.6500 0.6600 0.6300 0.6400 49,400 -0.01(-1.54%)
Nov 15, 2013 0.6500 0.6600 0.6500 0.6500 29,056 +0.00(+0.00%)
Nov 14, 2013 0.6700 0.6700 0.6500 0.6500 50,355 -0.04(-5.80%)
Nov 12, 2013 0.6600 0.7000 0.6600 0.6900 40,238 +0.04(+6.15%)
Nov 11, 2013 0.6600 0.6900 0.6400 0.6500 50,100 +0.01(+1.56%)
Nov 08, 2013 0.6600 0.6800 0.6400 0.6400 39,063 -0.02(-3.03%)
Nov 07, 2013 0.7350 0.7350 0.6600 0.6600 125,710 -0.08(-10.81%)
Nov 06, 2013 0.7000 0.7600 0.7000 0.7400 27,300 +0.04(+5.71%)
Nov 05, 2013 0.7200 0.7200 0.7000 0.7000 39,400 -0.02(-2.78%)
Nov 04, 2013 0.7100 0.7200 0.7100 0.7200 7,900 +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.