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 (%)
Dec 31, 2010 1.260 1.320 1.250 1.320 76,398 +0.06(+4.76%)
Dec 30, 2010 1.230 1.320 1.230 1.260 49,051 +0.03(+2.44%)
Dec 29, 2010 1.270 1.290 1.210 1.230 55,100 -0.04(-3.15%)
Dec 24, 2010 1.270 1.300 1.270 1.270 33,700 -0.02(-1.55%)
Dec 23, 2010 1.360 1.380 1.270 1.290 43,340 -0.08(-5.84%)
Dec 22, 2010 1.370 1.370 1.310 1.370 37,400 -0.01(-0.72%)
Dec 21, 2010 1.430 1.430 1.370 1.380 32,366 -0.02(-1.43%)
Dec 20, 2010 1.350 1.430 1.350 1.400 112,700 +0.05(+3.70%)
Dec 17, 2010 1.290 1.350 1.290 1.350 256,272 +0.06(+4.65%)
Dec 16, 2010 1.210 1.310 1.200 1.290 118,500 +0.06(+4.88%)
Dec 15, 2010 1.220 1.260 1.210 1.230 18,660 +0.01(+0.82%)
Dec 14, 2010 1.240 1.280 1.200 1.220 57,198 -0.06(-4.69%)
Dec 13, 2010 1.230 1.280 1.190 1.280 93,988 +0.09(+7.56%)
Dec 10, 2010 1.180 1.260 1.180 1.190 66,835 -0.03(-2.46%)
Dec 09, 2010 1.180 1.270 1.170 1.220 126,200 +0.05(+4.27%)
Dec 08, 2010 1.170 1.190 1.160 1.170 65,850 -0.02(-1.68%)
Dec 07, 2010 1.190 1.190 1.170 1.190 58,796 -0.01(-0.83%)
Dec 06, 2010 1.190 1.230 1.160 1.200 151,689 -0.01(-0.83%)
Dec 03, 2010 1.200 1.230 1.200 1.210 35,950 -0.02(-1.63%)
Dec 02, 2010 1.230 1.240 1.200 1.230 104,241 +0.00(+0.00%)
Dec 01, 2010 1.230 1.280 1.220 1.230 33,252 -0.02(-1.60%)
Nov 30, 2010 1.250 1.270 1.220 1.250 90,258 -0.04(-3.10%)
Nov 29, 2010 1.340 1.340 1.220 1.290 126,250 -0.03(-2.27%)
Nov 26, 2010 1.350 1.350 1.270 1.320 69,211 -0.03(-2.22%)
Nov 25, 2010 1.330 1.370 1.320 1.350 50,505 +0.02(+1.50%)
Nov 24, 2010 1.350 1.360 1.310 1.330 46,470 -0.04(-2.92%)
Nov 23, 2010 1.350 1.370 1.330 1.370 47,396 +0.01(+0.74%)
Nov 22, 2010 1.400 1.400 1.350 1.360 38,270 -0.04(-2.86%)
Nov 19, 2010 1.380 1.430 1.370 1.400 61,400 +0.05(+3.70%)
Nov 18, 2010 1.410 1.420 1.350 1.350 75,750 -0.07(-4.93%)
Nov 17, 2010 1.420 1.430 1.400 1.420 40,556 -0.01(-0.70%)
Nov 16, 2010 1.450 1.450 1.390 1.430 67,960 +0.01(+0.70%)
Nov 15, 2010 1.440 1.460 1.420 1.420 43,601 -0.01(-0.70%)
Nov 12, 2010 1.420 1.430 1.420 1.430 69,100 +0.00(+0.00%)
Nov 11, 2010 1.460 1.470 1.410 1.430 61,750 -0.01(-0.69%)
Nov 10, 2010 1.450 1.460 1.420 1.440 24,766 +0.02(+1.41%)
Nov 09, 2010 1.440 1.440 1.410 1.420 59,300 -0.04(-2.74%)
Nov 08, 2010 1.460 1.470 1.430 1.460 27,793 -0.01(-0.68%)
Nov 05, 2010 1.430 1.470 1.410 1.470 52,709 +0.04(+2.80%)
Nov 04, 2010 1.480 1.480 1.400 1.430 71,634 +0.01(+0.70%)
Nov 03, 2010 1.420 1.490 1.380 1.420 95,263 -0.07(-4.70%)
Nov 02, 2010 1.410 1.500 1.410 1.490 86,510 +0.04(+2.76%)
Nov 01, 2010 1.430 1.490 1.400 1.450 198,813 +0.05(+3.57%)
Oct 29, 2010 1.400 1.430 1.340 1.400 30,100 +0.05(+3.70%)
Oct 28, 2010 1.380 1.400 1.350 1.350 33,650 -0.03(-2.17%)
Oct 27, 2010 1.360 1.430 1.360 1.380 57,083 -0.02(-1.43%)
Oct 25, 2010 1.400 1.410 1.380 1.400 57,350 -0.03(-2.10%)
Oct 22, 2010 1.390 1.470 1.390 1.430 101,789 +0.04(+2.88%)
Oct 21, 2010 1.380 1.400 1.380 1.390 6,700 +0.00(+0.00%)
Oct 20, 2010 1.480 1.480 1.370 1.390 25,537 -0.01(-0.71%)
Oct 19, 2010 1.450 1.450 1.370 1.400 70,250 -0.05(-3.45%)
Oct 18, 2010 1.450 1.480 1.440 1.450 19,870 +0.01(+0.69%)
Oct 15, 2010 1.450 1.470 1.410 1.440 67,850 -0.03(-2.04%)
Oct 14, 2010 1.480 1.500 1.450 1.470 81,194 +0.02(+1.38%)
Oct 13, 2010 1.440 1.470 1.400 1.450 42,650 +0.00(+0.00%)
Oct 12, 2010 1.500 1.500 1.370 1.450 107,200 -0.05(-3.33%)
Oct 08, 2010 1.490 1.500 1.450 1.500 20,460 +0.02(+1.35%)
Oct 07, 2010 1.480 1.490 1.460 1.480 12,800 +0.00(+0.00%)
Oct 06, 2010 1.460 1.500 1.450 1.480 41,000 +0.03(+2.07%)
Oct 05, 2010 1.450 1.460 1.450 1.450 6,842 -0.01(-0.68%)
Oct 04, 2010 1.480 1.490 1.460 1.460 26,205 -0.02(-1.35%)
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.