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 (%)
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%)
Nov 01, 2012 1.020 1.060 1.020 1.060 37,000 +0.01(+0.95%)
Oct 31, 2012 1.050 1.080 1.050 1.050 18,950 +0.00(+0.00%)
Oct 30, 2012 1.030 1.070 1.030 1.050 8,500 +0.03(+2.94%)
Oct 29, 2012 1.040 1.040 0.9600 1.020 85,986 +0.00(+0.00%)
Oct 26, 2012 1.140 1.150 0.9700 1.020 65,010 -0.13(-11.30%)
Oct 25, 2012 1.160 1.190 1.120 1.150 23,528 -0.01(-0.86%)
Oct 24, 2012 1.180 1.180 1.160 1.160 5,750 +0.00(+0.00%)
Oct 23, 2012 1.170 1.170 1.160 1.160 14,000 -0.04(-3.33%)
Oct 19, 2012 1.170 1.200 1.150 1.200 14,087 +0.03(+2.56%)
Oct 18, 2012 1.200 1.200 1.130 1.170 16,695 -0.01(-0.85%)
Oct 17, 2012 1.180 1.180 1.160 1.180 28,180 +0.00(+0.00%)
Oct 16, 2012 1.200 1.200 1.180 1.180 18,120 -0.01(-0.84%)
Oct 15, 2012 1.170 1.190 1.170 1.190 8,550 +0.00(+0.00%)
Oct 12, 2012 1.160 1.190 1.160 1.190 5,075 +0.01(+0.85%)
Oct 11, 2012 1.180 1.200 1.180 1.180 7,682 -0.02(-1.67%)
Oct 10, 2012 1.200 1.200 1.180 1.200 12,487 +0.02(+1.69%)
Oct 09, 2012 1.210 1.220 1.160 1.180 16,400 -0.02(-1.67%)
Oct 05, 2012 1.200 1.200 1.200 0 +0.00(+0.00%)
Oct 04, 2012 1.200 1.230 1.190 1.200 85,944 -0.01(-0.83%)
Oct 03, 2012 1.200 1.220 1.200 1.210 51,820 +0.01(+0.83%)
Oct 02, 2012 1.190 1.210 1.190 1.200 87,150 +0.00(+0.00%)
Oct 01, 2012 1.180 1.220 1.180 1.200 22,527 +0.00(+0.00%)
Sep 28, 2012 1.220 1.220 1.200 1.200 7,000 -0.01(-0.83%)
Sep 27, 2012 1.210 1.220 1.190 1.210 33,053 -0.01(-0.82%)
Sep 26, 2012 1.180 1.230 1.180 1.220 5,200 +0.01(+0.83%)
Sep 25, 2012 1.180 1.210 1.180 1.210 81,638 +0.01(+0.83%)
Sep 24, 2012 1.190 1.210 1.190 1.200 137,905 -0.01(-0.83%)
Sep 21, 2012 1.190 1.210 1.190 1.210 60,550 +0.01(+0.83%)
Sep 20, 2012 1.230 1.230 1.200 1.200 11,725 -0.01(-0.83%)
Sep 19, 2012 1.180 1.260 1.180 1.210 68,739 +0.01(+0.83%)
Sep 18, 2012 1.200 1.200 1.190 1.200 73,896 +0.00(+0.00%)
Sep 17, 2012 1.190 1.250 1.190 1.200 59,900 +0.02(+1.69%)
Sep 14, 2012 1.210 1.210 1.180 1.180 211,929 -0.02(-1.67%)
Sep 13, 2012 1.220 1.220 1.200 1.200 38,055 -0.01(-0.83%)
Sep 12, 2012 1.250 1.250 1.210 1.210 13,872 +0.00(+0.00%)
Sep 11, 2012 1.240 1.240 1.210 1.210 20,570 -0.06(-4.72%)
Sep 10, 2012 1.220 1.270 1.220 1.270 14,058 +0.02(+1.60%)
Sep 07, 2012 1.200 1.260 1.190 1.250 13,289 +0.05(+4.17%)
Sep 06, 2012 1.210 1.250 1.200 1.200 26,050 -0.01(-0.83%)
Sep 05, 2012 1.180 1.240 1.180 1.210 38,294 +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.