Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	2.460	2.490	2.410	2.490	65,198	+0.05(+2.05%)
Nov 29, 2017	2.510	2.520	2.410	2.440	1,631,326	-0.10(-3.94%)
Nov 28, 2017	2.490	2.540	2.450	2.540	150,665	+0.05(+2.01%)
Nov 27, 2017	2.530	2.560	2.490	2.490	93,965	-0.07(-2.73%)
Nov 24, 2017	2.590	2.590	2.500	2.560	42,420	-0.03(-1.16%)
Nov 23, 2017	2.590	2.590	2.550	2.590	14,027	+0.01(+0.39%)
Nov 22, 2017	2.570	2.620	2.510	2.580	21,634	+0.00(+0.00%)
Nov 21, 2017	2.630	2.650	2.550	2.580	75,501	-0.04(-1.53%)
Nov 20, 2017	2.580	2.630	2.570	2.620	53,035	+0.02(+0.77%)
Nov 17, 2017	2.560	2.620	2.545	2.600	46,185	+0.03(+1.17%)
Nov 16, 2017	2.550	2.650	2.540	2.570	150,514	+0.07(+2.80%)
Nov 15, 2017	2.450	2.550	2.400	2.500	162,256	+0.05(+2.04%)
Nov 14, 2017	2.470	2.480	2.320	2.450	239,918	-0.05(-2.00%)
Nov 13, 2017	2.510	2.520	2.480	2.500	196,411	+0.01(+0.40%)
Nov 10, 2017	2.640	2.640	2.470	2.490	334,130	-0.15(-5.68%)
Nov 09, 2017	2.630	2.650	2.615	2.640	89,350	+0.00(+0.00%)
Nov 08, 2017	2.630	2.650	2.580	2.640	105,670	-0.05(-1.86%)
Nov 07, 2017	2.680	2.710	2.650	2.690	141,704	-0.06(-2.18%)
Nov 06, 2017	2.700	2.750	2.680	2.750	61,603	+0.03(+1.10%)
Nov 03, 2017	2.700	2.720	2.660	2.720	39,594	+0.02(+0.74%)
Nov 02, 2017	2.690	2.720	2.650	2.700	67,614	+0.03(+1.12%)
Nov 01, 2017	2.650	2.690	2.640	2.670	29,445	+0.00(+0.00%)
Oct 31, 2017	2.650	2.690	2.650	2.670	24,135	-0.01(-0.37%)
Oct 30, 2017	2.650	2.680	2.600	2.680	98,131	-0.04(-1.47%)
Oct 27, 2017	2.740	2.740	2.690	2.720	48,115	+0.01(+0.37%)
Oct 26, 2017	2.740	2.750	2.710	2.710	73,043	-0.02(-0.73%)
Oct 25, 2017	2.680	2.730	2.670	2.730	22,753	+0.03(+1.11%)
Oct 24, 2017	2.720	2.720	2.690	2.700	35,902	-0.03(-1.10%)
Oct 23, 2017	2.730	2.730	2.660	2.730	95,657	+0.04(+1.49%)
Oct 20, 2017	2.650	2.690	2.640	2.690	12,620	+0.01(+0.37%)
Oct 19, 2017	2.660	2.690	2.610	2.680	35,996	+0.02(+0.75%)
Oct 18, 2017	2.650	2.700	2.630	2.660	38,794	+0.05(+1.92%)
Oct 17, 2017	2.610	2.620	2.590	2.610	52,185	+0.00(+0.00%)
Oct 16, 2017	2.660	2.660	2.590	2.610	37,200	-0.02(-0.76%)
Oct 13, 2017	2.670	2.680	2.610	2.630	61,875	-0.03(-1.13%)
Oct 12, 2017	2.710	2.710	2.650	2.660	60,847	-0.01(-0.37%)
Oct 11, 2017	2.660	2.700	2.620	2.670	71,532	+0.03(+1.14%)
Oct 10, 2017	2.620	2.660	2.600	2.640	106,089	+0.04(+1.54%)
Oct 06, 2017	2.560	2.620	2.550	2.600	73,845	+0.05(+1.96%)
Oct 05, 2017	2.540	2.550	2.530	2.550	54,912	+0.02(+0.79%)
Oct 04, 2017	2.520	2.550	2.520	2.530	82,457	+0.02(+0.80%)
Oct 03, 2017	2.560	2.560	2.480	2.510	155,610	-0.04(-1.57%)
Oct 02, 2017	2.600	2.600	2.510	2.550	141,594	-0.07(-2.67%)
Sep 29, 2017	2.570	2.640	2.500	2.620	186,923	+0.08(+3.15%)
Sep 28, 2017	2.620	2.640	2.540	2.540	147,030	-0.04(-1.55%)
Sep 27, 2017				2.580	381,294	-0.14(-5.15%)
Sep 26, 2017	2.760	2.760	2.690	2.720	25,381	-0.02(-0.73%)
Sep 25, 2017	2.770	2.780	2.730	2.740	43,176	+0.00(+0.00%)
Sep 22, 2017	2.700	2.770	2.700	2.740	74,535	-0.06(-2.14%)
Sep 21, 2017	2.840	2.840	2.780	2.800	84,483	-0.04(-1.41%)
Sep 20, 2017	2.780	2.850	2.770	2.840	83,558	+0.08(+2.90%)
Sep 19, 2017	2.800	2.800	2.760	2.760	150,549	-0.02(-0.72%)
Sep 18, 2017	2.800	2.800	2.730	2.780	102,406	+0.02(+0.72%)
Sep 15, 2017	2.800	2.800	2.690	2.760	101,198	+0.00(+0.00%)
Sep 14, 2017	2.750	2.870	2.740	2.760	226,370	+0.05(+1.85%)
Sep 13, 2017	2.520	2.720	2.520	2.710	371,026	+0.18(+7.11%)
Sep 12, 2017	2.530	2.550	2.515	2.530	113,352	-0.02(-0.59%)
Sep 11, 2017	2.550	2.550	2.520	2.545	56,990	+0.00(+0.20%)
Sep 08, 2017	2.560	2.620	2.540	2.540	118,875	+0.02(+0.79%)
Sep 07, 2017	2.550	2.550	2.520	2.520	78,538	-0.03(-1.18%)
Sep 06, 2017		2.570	2.500	2.550	391,211	+0.04(+1.59%)
Sep 05, 2017	2.580	2.590	2.510	2.510	83,912	-0.09(-3.46%)

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.

Ts03 Inc (TSX: TOS )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Ts03 Inc (TSX: TOS )

Historical Prices

Sections

Services

Statesman Examiner