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, 2009 0.5700 0.6500 0.5500 0.5900 102,884 +0.04(+7.27%)
Mar 30, 2009 0.5800 0.5800 0.5200 0.5500 24,600 -0.13(-19.12%)
Mar 26, 2009 0.6500 0.6900 0.6400 0.6800 47,710 +0.03(+4.62%)
Mar 25, 2009 0.5200 0.6500 0.5000 0.6500 121,700 +0.14(+27.45%)
Mar 24, 2009 0.5200 0.5200 0.5000 0.5100 37,500 +0.00(+0.00%)
Mar 23, 2009 0.4700 0.5100 0.4650 0.5100 17,600 +0.04(+9.68%)
Mar 20, 2009 0.4650 0.4700 0.4550 0.4650 20,300 +0.01(+1.09%)
Mar 19, 2009 0.4400 0.4600 0.4350 0.4600 30,300 +0.03(+5.75%)
Mar 18, 2009 0.4300 0.4400 0.4200 0.4350 23,700 +0.02(+3.57%)
Mar 17, 2009 0.4200 0.4200 0.4200 0.4200 15,500 +0.02(+5.00%)
Mar 16, 2009 0.4100 0.4100 0.4000 0.4000 2,900 -0.01(-2.44%)
Mar 13, 2009 0.4100 0.4100 0.4000 0.4100 18,200 +0.01(+2.50%)
Mar 12, 2009 0.4000 0.4000 0.4000 0.4000 15,000 +0.00(+0.00%)
Mar 11, 2009 0.3900 0.4000 0.3600 0.4000 24,475 +0.02(+5.26%)
Mar 10, 2009 0.3700 0.3950 0.3700 0.3800 39,000 +0.05(+15.15%)
Mar 09, 2009 0.3350 0.3800 0.3300 0.3300 6,640 -0.02(-5.71%)
Mar 06, 2009 0.3500 0.3550 0.3500 0.3500 3,005 -0.01(-2.78%)
Mar 05, 2009 0.3600 0.3600 0.3600 0.3600 3,500 -0.01(-2.70%)
Mar 04, 2009 0.3700 0.3700 0.3700 0.3700 8,500 +0.00(+0.00%)
Mar 02, 2009 0.3900 0.3900 0.3700 0.3700 17,760 -0.03(-7.50%)
Feb 27, 2009 0.3700 0.4000 0.3700 0.4000 27,150 +0.03(+8.11%)
Feb 26, 2009 0.3700 0.3700 0.3700 0.3700 7,000 -0.01(-2.63%)
Feb 25, 2009 0.3800 0.3800 0.3800 0.3800 1,600 +0.01(+2.70%)
Feb 24, 2009 0.3600 0.3850 0.3400 0.3700 581,542 +0.01(+2.78%)
Feb 23, 2009 0.3400 0.3600 0.3400 0.3600 17,500 +0.02(+7.46%)
Feb 20, 2009 0.3750 0.3750 0.3350 0.3350 34,200 -0.03(-8.22%)
Feb 19, 2009 0.3800 0.3800 0.3600 0.3650 10,600 -0.01(-2.67%)
Feb 18, 2009 0.3500 0.3750 0.3500 0.3750 10,000 +0.03(+10.29%)
Feb 17, 2009 0.3500 0.3500 0.3400 0.3400 6,300 -0.01(-2.86%)
Feb 13, 2009 0.3500 0.3750 0.3500 0.3500 46,185 -0.02(-5.41%)
Feb 12, 2009 0.3900 0.3900 0.3500 0.3700 79,700 -0.02(-5.13%)
Feb 11, 2009 0.3750 0.3900 0.3500 0.3900 32,700 +0.02(+4.00%)
Feb 10, 2009 0.3800 0.3800 0.3600 0.3750 8,000 -0.02(-3.85%)
Feb 09, 2009 0.3800 0.3900 0.3700 0.3900 18,000 +0.04(+11.43%)
Feb 06, 2009 0.3800 0.3800 0.3500 0.3500 6,550 -0.01(-1.41%)
Feb 05, 2009 0.3700 0.3800 0.3500 0.3550 12,200 -0.01(-1.39%)
Feb 04, 2009 0.3700 0.3700 0.3600 0.3600 9,100 -0.02(-5.26%)
Feb 03, 2009 0.3800 0.3800 0.3800 0.3800 3,500 -0.01(-2.56%)
Feb 02, 2009 0.3900 0.3900 0.3300 0.3900 16,600 -0.02(-4.88%)
Jan 30, 2009 0.4100 0.4100 0.4000 0.4100 42,311 +0.01(+2.50%)
Jan 29, 2009 0.4150 0.4150 0.4000 0.4000 22,500 -0.01(-3.61%)
Jan 28, 2009 0.4100 0.4150 0.3600 0.4150 41,141 +0.01(+3.75%)
Jan 27, 2009 0.4000 0.4000 0.3900 0.4000 7,000 +0.02(+3.90%)
Jan 26, 2009 0.4100 0.4100 0.3850 0.3850 12,900 -0.02(-3.75%)
Jan 23, 2009 0.4050 0.4050 0.3900 0.4000 19,473 -0.02(-4.76%)
Jan 22, 2009 0.3900 0.4200 0.3800 0.4200 35,300 +0.02(+5.00%)
Jan 21, 2009 0.3900 0.4000 0.3750 0.4000 20,280 +0.02(+3.90%)
Jan 20, 2009 0.3850 0.4000 0.3800 0.3850 13,600 +0.02(+4.05%)
Jan 19, 2009 0.3700 0.3700 400 +0.00(+0.00%)
Jan 16, 2009 0.4000 0.4100 0.3700 0.3700 57,471 -0.04(-9.76%)
Jan 15, 2009 0.4100 0.4100 0.4100 0.4100 15,300 +0.02(+5.13%)
Jan 14, 2009 0.4150 0.4150 0.3750 0.3900 46,600 +0.00(+0.00%)
Jan 13, 2009 0.3950 0.4350 0.3250 0.3900 74,700 +0.00(+0.00%)
Jan 12, 2009 0.3700 0.3900 0.3700 0.3900 12,100 +0.03(+8.33%)
Jan 09, 2009 0.3850 0.3850 0.3300 0.3600 42,699 -0.02(-5.26%)
Jan 08, 2009 0.4050 0.4050 0.3500 0.3800 31,000 -0.02(-5.00%)
Jan 07, 2009 0.4000 0.4200 0.3850 0.4000 41,580 +0.03(+8.11%)
Jan 06, 2009 0.4100 0.4250 0.3700 0.3700 40,860 -0.06(-13.95%)
Jan 05, 2009 0.4350 0.4750 0.4300 0.4300 56,400 +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.