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 (%)
Oct 31, 2008 0.3200 0.3400 0.3050 0.3200 98,602 +0.01(+3.23%)
Oct 30, 2008 0.3000 0.3200 0.2900 0.3100 33,300 +0.03(+10.71%)
Oct 29, 2008 0.3000 0.3400 0.2600 0.2800 58,300 -0.02(-6.67%)
Oct 28, 2008 0.2700 0.3050 0.2700 0.3000 25,693 +0.03(+11.11%)
Oct 27, 2008 0.3000 0.3000 0.2500 0.2700 49,000 -0.01(-3.57%)
Oct 24, 2008 0.2850 0.2900 0.2550 0.2800 51,750 -0.04(-12.50%)
Oct 23, 2008 0.3200 0.3200 0.3000 0.3200 13,900 +0.00(+0.00%)
Oct 22, 2008 0.3250 0.3400 0.3200 0.3200 12,900 -0.01(-3.03%)
Oct 21, 2008 0.3500 0.3500 0.3100 0.3300 15,980 +0.00(+0.00%)
Oct 20, 2008 0.3500 0.3900 0.3200 0.3300 40,300 -0.02(-5.71%)
Oct 17, 2008 0.3650 0.3650 0.3400 0.3500 118,435 +0.00(+0.00%)
Oct 16, 2008 0.4000 0.4000 0.3500 0.3500 26,400 -0.05(-12.50%)
Oct 15, 2008 0.4200 0.4200 0.3700 0.4000 45,900 +0.02(+5.26%)
Oct 14, 2008 0.4100 0.4300 0.3700 0.3800 107,180 +0.01(+2.70%)
Oct 10, 2008 0.3800 0.4000 0.3650 0.3700 49,817 -0.03(-7.50%)
Oct 09, 2008 0.3800 0.4300 0.3800 0.4000 350,100 +0.02(+5.26%)
Oct 08, 2008 0.4200 0.4200 0.3800 0.3800 28,900 -0.05(-11.63%)
Oct 07, 2008 0.4300 0.4350 0.3900 0.4300 45,100 +0.04(+11.69%)
Oct 06, 2008 0.4100 0.4100 0.3550 0.3850 67,152 -0.02(-3.75%)
Oct 03, 2008 0.4200 0.4200 0.3600 0.4000 14,300 +0.00(+0.00%)
Oct 02, 2008 0.4400 0.4400 0.4000 0.4000 19,300 -0.02(-5.88%)
Oct 01, 2008 0.4250 0.4250 0.4250 0.4250 1,040 -0.04(-7.61%)
Sep 30, 2008 0.4800 0.4800 0.4000 0.4600 67,199 +0.00(+0.00%)
Sep 29, 2008 0.4800 0.4800 0.4600 0.4600 36,250 +0.00(+0.00%)
Sep 26, 2008 0.5000 0.5000 0.4600 0.4600 56,200 -0.03(-7.07%)
Sep 25, 2008 0.4950 0.5000 0.4800 0.4950 15,800 -0.03(-4.81%)
Sep 24, 2008 0.5100 0.5200 0.4800 0.5200 24,200 +0.01(+1.96%)
Sep 23, 2008 0.5000 0.5200 0.4700 0.5100 28,300 -0.01(-1.92%)
Sep 22, 2008 0.5100 0.5200 0.5000 0.5200 11,100 +0.03(+6.12%)
Sep 19, 2008 0.5300 0.5300 0.4600 0.4900 41,397 -0.04(-7.55%)
Sep 18, 2008 0.5500 0.5500 0.5200 0.5300 13,340 +0.01(+1.92%)
Sep 17, 2008 0.5300 0.5400 0.5200 0.5200 6,325 -0.02(-3.70%)
Sep 16, 2008 0.5500 0.5600 0.5200 0.5400 8,700 -0.04(-6.90%)
Sep 15, 2008 0.5600 0.5800 0.5500 0.5800 9,000 -0.01(-1.69%)
Sep 12, 2008 0.5900 0.5900 0.5900 0.5900 4,200 +0.03(+5.36%)
Sep 11, 2008 0.5700 0.5900 0.5600 0.5600 14,800 +0.00(+0.00%)
Sep 10, 2008 0.6000 0.6000 0.5600 0.5600 16,000 +0.00(+0.00%)
Sep 09, 2008 0.5700 0.5700 0.5600 0.5600 3,200 -0.03(-5.08%)
Sep 08, 2008 0.6000 0.6000 0.5900 0.5900 12,500 -0.01(-1.67%)
Sep 05, 2008 0.6100 0.6100 0.5400 0.6000 74,500 -0.01(-1.64%)
Sep 04, 2008 0.6100 0.6500 0.5800 0.6100 46,850 +0.03(+5.17%)
Sep 03, 2008 0.6400 0.6400 0.5800 0.5800 15,320 -0.06(-9.38%)
Sep 02, 2008 0.6900 0.7000 0.6400 0.6400 5,800 -0.03(-4.48%)
Aug 29, 2008 0.7000 0.7000 0.6100 0.6700 63,109 -0.03(-4.29%)
Aug 28, 2008 0.7000 0.7000 0.7000 0.7000 1,000 +0.03(+4.48%)
Aug 27, 2008 0.6800 0.6900 0.6700 0.6700 4,600 -0.07(-9.46%)
Aug 26, 2008 0.6800 0.7400 0.6200 0.7400 31,730 +0.06(+8.82%)
Aug 25, 2008 0.6600 0.7000 0.6600 0.6800 10,379 -0.02(-2.86%)
Aug 22, 2008 0.6600 0.7400 0.6400 0.7000 75,521 +0.04(+6.06%)
Aug 21, 2008 0.6500 0.6600 0.6500 0.6600 1,800 +0.01(+1.54%)
Aug 20, 2008 0.6500 0.6500 0.6400 0.6500 5,500 +0.00(+0.00%)
Aug 19, 2008 0.6500 0.6500 0.6500 0.6500 5,941 +0.00(+0.00%)
Aug 18, 2008 0.6800 0.6800 0.6500 0.6500 8,235 -0.01(-1.52%)
Aug 15, 2008 0.6700 0.6700 0.6600 0.6600 17,000 -0.02(-2.94%)
Aug 14, 2008 0.6800 0.6800 0.6500 0.6800 22,655 +0.02(+3.03%)
Aug 13, 2008 0.6600 0.6600 0.6600 0.6600 2,300 -0.01(-1.49%)
Aug 12, 2008 0.6600 0.6700 0.6400 0.6700 15,928 +0.02(+3.08%)
Aug 11, 2008 0.6400 0.6500 0.6200 0.6500 11,700 +0.01(+1.56%)
Aug 08, 2008 0.6800 0.6800 0.6300 0.6400 15,000 -0.03(-4.48%)
Aug 07, 2008 0.6700 0.6700 0.6400 0.6700 36,142 +0.02(+3.08%)
Aug 06, 2008 0.6100 0.6500 0.6100 0.6500 18,400 +0.05(+8.33%)
Aug 05, 2008 0.6000 0.6500 0.6000 0.6000 30,000 -0.09(-13.04%)
Aug 04, 2008 0.7400 0.7400 0.6000 0.6900 32,858 +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.