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 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%)
Nov 01, 2013 0.7200 0.7200 0.7200 0.7200 13,400 +0.00(+0.00%)
Oct 31, 2013 0.7200 0.7200 0.7200 0.7200 3,425 -0.03(-4.00%)
Oct 30, 2013 0.7500 0.7500 0.7200 0.7500 34,247 +0.00(+0.00%)
Oct 29, 2013 0.7100 0.7500 0.7100 0.7500 28,700 +0.03(+4.17%)
Oct 28, 2013 0.7300 0.7300 0.7200 0.7200 10,133 -0.01(-1.37%)
Oct 25, 2013 0.7700 0.7700 0.7300 0.7300 37,200 -0.05(-6.41%)
Oct 24, 2013 0.7700 0.7900 0.7400 0.7800 23,073 +0.03(+4.00%)
Oct 23, 2013 0.7700 0.7700 0.7400 0.7500 28,621 -0.01(-1.32%)
Oct 22, 2013 0.7300 0.7600 0.7300 0.7600 33,100 +0.03(+4.11%)
Oct 21, 2013 0.7400 0.7400 0.7300 0.7300 12,200 -0.02(-2.67%)
Oct 18, 2013 0.7500 0.7500 0.7400 0.7500 23,678 -0.02(-2.60%)
Oct 17, 2013 0.7700 0.7800 0.7700 0.7700 11,130 -0.01(-1.28%)
Oct 16, 2013 0.7900 0.8000 0.7400 0.7800 14,400 +0.00(+0.00%)
Oct 15, 2013 0.7700 0.7800 0.7400 0.7800 34,565 -0.02(-2.50%)
Oct 11, 2013 0.8000 0.8000 0.8000 0 +0.06(+8.11%)
Oct 10, 2013 0.7500 0.7600 0.7400 0.7400 65,850 +0.01(+1.37%)
Oct 09, 2013 0.7600 0.7600 0.7300 0.7300 22,400 -0.02(-2.67%)
Oct 08, 2013 0.7600 0.7600 0.7400 0.7500 22,300 +0.02(+2.74%)
Oct 07, 2013 0.7300 0.7300 0.7300 0.7300 1,795 -0.03(-3.95%)
Oct 04, 2013 0.7700 0.7700 0.7500 0.7600 26,410 -0.01(-1.30%)
Oct 03, 2013 0.7600 0.7700 0.7500 0.7700 19,877 +0.01(+1.32%)
Oct 02, 2013 0.8100 0.8100 0.7400 0.7600 46,251 -0.07(-8.43%)
Oct 01, 2013 0.7800 0.8300 0.7700 0.8300 24,993 +0.02(+2.47%)
Sep 30, 2013 0.8300 0.8300 0.7800 0.8100 14,709 -0.03(-3.57%)
Sep 27, 2013 0.8100 0.8400 0.7700 0.8400 17,500 +0.00(+0.00%)
Sep 26, 2013 0.8400 0.8400 0.8400 0.8400 2,500 +0.04(+5.00%)
Sep 25, 2013 0.8100 0.8100 0.7600 0.8000 32,233 -0.02(-2.44%)
Sep 24, 2013 0.8300 0.8300 0.8200 0.8200 10,500 -0.01(-1.20%)
Sep 23, 2013 0.7900 0.9000 0.7900 0.8300 27,300 +0.04(+5.06%)
Sep 20, 2013 0.7500 0.7900 0.7300 0.7900 54,800 +0.04(+5.33%)
Sep 19, 2013 0.7400 0.7500 0.7200 0.7500 36,734 +0.00(+0.00%)
Sep 18, 2013 0.7200 0.7500 0.7200 0.7500 6,734 +0.03(+4.17%)
Sep 17, 2013 0.7100 0.7300 0.7100 0.7200 8,500 +0.01(+1.41%)
Sep 16, 2013 0.7100 0.7300 0.7100 0.7100 30,430 +0.00(+0.00%)
Sep 13, 2013 0.7100 0.7100 0.7100 0.7100 1,800 -0.04(-5.33%)
Sep 12, 2013 0.7500 0.7500 0.7400 0.7500 44,600 +0.01(+1.35%)
Sep 11, 2013 0.7300 0.7500 0.7300 0.7400 21,238 +0.00(+0.00%)
Sep 10, 2013 0.7400 0.7500 0.7300 0.7400 25,500 +0.01(+1.37%)
Sep 09, 2013 0.7200 0.7400 0.7200 0.7300 22,650 -0.02(-2.67%)
Sep 06, 2013 0.7300 0.7500 0.7200 0.7500 9,775 +0.01(+1.35%)
Sep 05, 2013 0.7500 0.7500 0.7300 0.7400 27,150 -0.01(-1.33%)
Sep 04, 2013 0.7500 0.7500 0.7500 0.7500 42,125 +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.