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 (%)
Mar 31, 2008 1.400 1.400 1.080 1.220 242,379 -0.15(-10.95%)
Mar 28, 2008 1.900 1.900 1.300 1.370 817,970 -0.73(-34.76%)
Mar 27, 2008 2.090 2.100 2.060 2.100 12,700 +0.00(+0.00%)
Mar 26, 2008 2.130 2.130 2.000 2.100 41,000 -0.03(-1.41%)
Mar 25, 2008 2.020 2.240 2.010 2.130 42,000 +0.12(+5.97%)
Mar 24, 2008 2.020 2.030 1.990 2.010 24,140 +0.05(+2.55%)
Mar 21, 2008 1.940 2.000 1.900 1.960 31,798 +0.00(+0.00%)
Mar 20, 2008 1.940 2.000 1.900 1.960 31,798 -0.05(-2.49%)
Mar 19, 2008 2.010 2.010 1.950 2.010 24,800 -0.02(-0.99%)
Mar 18, 2008 2.000 2.050 1.990 2.030 21,520 +0.05(+2.53%)
Mar 17, 2008 2.060 2.060 1.950 1.980 31,905 -0.08(-3.88%)
Mar 14, 2008 2.020 2.060 1.950 2.060 26,800 +0.06(+3.00%)
Mar 13, 2008 2.040 2.040 1.970 2.000 7,985 -0.05(-2.44%)
Mar 12, 2008 2.030 2.050 2.030 2.050 9,500 +0.04(+1.99%)
Mar 11, 2008 1.950 2.050 1.950 2.010 60,150 +0.02(+1.01%)
Mar 10, 2008 2.070 2.070 1.960 1.990 67,300 -0.07(-3.40%)
Mar 07, 2008 2.110 2.110 1.940 2.060 65,765 -0.05(-2.37%)
Mar 06, 2008 2.150 2.150 2.100 2.110 52,100 -0.04(-1.86%)
Mar 05, 2008 2.200 2.200 2.120 2.150 38,600 -0.05(-2.27%)
Mar 04, 2008 2.270 2.270 2.150 2.200 22,600 -0.04(-1.79%)
Mar 03, 2008 2.220 2.240 2.130 2.240 19,000 +0.02(+0.90%)
Feb 29, 2008 2.270 2.270 2.210 2.220 48,643 -0.05(-2.20%)
Feb 28, 2008 2.240 2.280 2.170 2.270 56,600 -0.01(-0.44%)
Feb 27, 2008 2.300 2.300 2.210 2.280 28,100 +0.00(+0.00%)
Feb 26, 2008 2.380 2.380 2.240 2.280 16,180 -0.10(-4.20%)
Feb 25, 2008 2.400 2.420 2.300 2.380 115,900 -0.02(-0.83%)
Feb 22, 2008 2.400 2.440 2.400 2.400 7,000 -0.02(-0.83%)
Feb 21, 2008 2.420 2.420 2.330 2.420 49,400 +0.01(+0.41%)
Feb 20, 2008 2.400 2.450 2.360 2.410 216,056 +0.01(+0.42%)
Feb 19, 2008 2.440 2.440 2.350 2.400 25,205 -0.04(-1.64%)
Feb 18, 2008 2.440 2.440 2.440 2.440 0 +0.00(+0.00%)
Feb 15, 2008 2.450 2.450 2.390 2.440 17,225 -0.01(-0.41%)
Feb 14, 2008 2.460 2.480 2.390 2.450 27,600 +0.01(+0.41%)
Feb 13, 2008 2.500 2.500 2.410 2.440 21,300 -0.06(-2.40%)
Feb 12, 2008 2.530 2.530 2.420 2.500 5,720 -0.04(-1.57%)
Feb 11, 2008 2.570 2.570 2.400 2.540 29,331 +0.05(+2.01%)
Feb 08, 2008 2.400 2.490 2.400 2.490 26,000 +0.05(+2.05%)
Feb 07, 2008 2.500 2.500 2.260 2.440 15,400 -0.06(-2.40%)
Feb 06, 2008 2.460 2.530 2.450 2.500 237,857 +0.04(+1.63%)
Feb 05, 2008 2.470 2.570 2.420 2.460 56,288 +0.07(+2.93%)
Feb 04, 2008 2.360 2.390 2.310 2.390 5,180 +0.01(+0.42%)
Feb 01, 2008 2.390 2.390 2.320 2.380 9,010 +0.03(+1.28%)
Jan 31, 2008 2.400 2.400 2.350 2.350 14,688 -0.05(-2.08%)
Jan 30, 2008 2.350 2.420 2.350 2.400 26,700 -0.01(-0.41%)
Jan 29, 2008 2.310 2.450 2.300 2.410 46,550 +0.11(+4.78%)
Jan 28, 2008 2.270 2.340 2.270 2.300 49,800 +0.03(+1.32%)
Jan 25, 2008 2.260 2.300 2.260 2.270 7,752 +0.02(+0.89%)
Jan 24, 2008 2.250 2.340 2.200 2.250 27,900 +0.04(+1.81%)
Jan 23, 2008 2.270 2.270 2.110 2.210 89,770 -0.14(-5.96%)
Jan 22, 2008 2.250 2.350 2.200 2.350 37,125 +0.00(+0.00%)
Jan 21, 2008 2.430 2.430 2.300 2.350 30,780 -0.22(-8.56%)
Jan 18, 2008 2.500 2.570 2.470 2.570 34,009 +0.00(+0.00%)
Jan 17, 2008 2.530 2.580 2.470 2.570 41,875 +0.07(+2.80%)
Jan 16, 2008 2.550 2.550 2.500 2.500 37,870 -0.07(-2.72%)
Jan 15, 2008 2.650 2.650 2.570 2.570 19,685 -0.05(-1.91%)
Jan 14, 2008 2.480 2.670 2.480 2.620 20,500 +0.14(+5.65%)
Jan 11, 2008 2.490 2.510 2.460 2.480 19,270 +0.00(+0.00%)
Jan 10, 2008 2.550 2.560 2.410 2.480 82,744 -0.08(-3.13%)
Jan 09, 2008 2.520 2.630 2.520 2.560 20,700 -0.01(-0.39%)
Jan 08, 2008 2.690 2.710 2.570 2.570 37,885 -0.12(-4.46%)
Jan 07, 2008 2.910 2.910 2.600 2.690 56,275 -0.24(-8.19%)
Jan 04, 2008 2.930 2.930 2.760 2.930 128,455 +0.01(+0.34%)
Jan 03, 2008 2.650 2.990 2.650 2.920 775,290 +0.38(+14.96%)
Jan 02, 2008 2.600 2.600 2.470 2.540 124,798 -0.06(-2.31%)
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.