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 29, 2019 0.3600 0.3600 0.3200 0.3500 740,919 -0.02(-5.41%)
Mar 28, 2019 0.4700 0.4700 0.3500 0.3700 987,313 -0.09(-19.57%)
Mar 27, 2019 0.4700 0.4900 0.4600 0.4600 102,473 -0.01(-2.13%)
Mar 26, 2019 0.4500 0.4700 0.4500 0.4700 144,315 +0.04(+9.30%)
Mar 25, 2019 0.4100 0.4400 0.4000 0.4300 227,450 +0.04(+10.26%)
Mar 22, 2019 0.4100 0.4100 0.3800 0.3900 137,488 -0.01(-2.50%)
Mar 21, 2019 0.4100 0.4100 0.3900 0.4000 43,150 -0.01(-2.44%)
Mar 20, 2019 0.3900 0.4100 0.3900 0.4100 54,740 +0.03(+7.89%)
Mar 19, 2019 0.4000 0.4100 0.3800 0.3800 161,401 -0.02(-5.00%)
Mar 18, 2019 0.4300 0.4300 0.3900 0.4000 102,694 -0.01(-2.44%)
Mar 15, 2019 0.4200 0.4200 0.4100 0.4100 71,000 +0.00(+0.00%)
Mar 14, 2019 0.4400 0.4500 0.4100 0.4100 81,950 -0.01(-2.38%)
Mar 13, 2019 0.4200 0.4300 0.4200 0.4200 54,859 +0.00(+0.00%)
Mar 12, 2019 0.4400 0.4400 0.4100 0.4200 77,558 +0.01(+2.44%)
Mar 11, 2019 0.4400 0.4400 0.4000 0.4100 151,100 -0.02(-4.65%)
Mar 08, 2019 0.4500 0.4500 0.4300 0.4300 38,229 +0.00(+0.00%)
Mar 07, 2019 0.4800 0.4800 0.4200 0.4300 308,106 -0.05(-10.42%)
Mar 06, 2019 0.4900 0.4900 0.4700 0.4800 49,926 -0.01(-2.04%)
Mar 05, 2019 0.5100 0.5100 0.4600 0.4900 116,167 -0.01(-2.00%)
Mar 04, 2019 0.5000 0.5000 0.4800 0.5000 52,350 +0.00(+0.00%)
Mar 01, 2019 0.5000 0.5300 0.5000 0.5000 59,932 +0.01(+2.04%)
Feb 28, 2019 0.4900 0.5000 0.4900 0.4900 44,200 -0.01(-2.00%)
Feb 27, 2019 0.4900 0.5000 0.4800 0.5000 23,852 +0.01(+2.04%)
Feb 26, 2019 0.4900 0.5000 0.4900 0.4900 41,800 -0.01(-2.00%)
Feb 25, 2019 0.5300 0.5300 0.5000 0.5000 62,433 -0.01(-1.96%)
Feb 22, 2019 0.4900 0.5300 0.4900 0.5100 79,900 +0.03(+6.25%)
Feb 21, 2019 0.5000 0.5000 0.4800 0.4800 66,546 -0.02(-4.00%)
Feb 20, 2019 0.5100 0.5300 0.5000 0.5000 69,365 -0.04(-7.41%)
Feb 19, 2019 0.5200 0.5400 0.5100 0.5400 44,684 +0.03(+5.88%)
Feb 15, 2019 0.5100 0.5100 0.5100 0 +0.02(+4.08%)
Feb 14, 2019 0.5100 0.5200 0.4900 0.4900 61,910 -0.01(-2.00%)
Feb 13, 2019 0.5800 0.5800 0.4600 0.5000 296,200 -0.07(-12.28%)
Feb 12, 2019 0.5600 0.5700 0.5600 0.5700 40,125 -0.02(-3.39%)
Feb 11, 2019 0.5800 0.5900 0.5500 0.5900 72,500 +0.00(+0.00%)
Feb 08, 2019 0.5600 0.5900 0.5600 0.5900 34,007 +0.01(+1.72%)
Feb 07, 2019 0.6100 0.6100 0.5800 0.5800 64,025 -0.03(-4.92%)
Feb 06, 2019 0.6600 0.6600 0.6000 0.6100 77,647 -0.03(-4.69%)
Feb 05, 2019 0.6200 0.6500 0.6200 0.6400 50,199 +0.02(+3.23%)
Feb 04, 2019 0.6200 0.6300 0.6100 0.6200 41,956 +0.00(+0.00%)
Feb 01, 2019 0.6400 0.6400 0.6200 0.6200 34,500 -0.03(-4.62%)
Jan 31, 2019 0.6300 0.6600 0.6300 0.6500 74,750 +0.03(+4.84%)
Jan 30, 2019 0.6600 0.6600 0.6200 0.6200 80,690 -0.05(-7.46%)
Jan 29, 2019 0.6500 0.6700 0.6300 0.6700 39,757 +0.02(+3.08%)
Jan 28, 2019 0.6600 0.6700 0.6500 0.6500 17,278 -0.02(-2.99%)
Jan 25, 2019 0.6500 0.6900 0.6500 0.6700 40,900 +0.02(+3.08%)
Jan 24, 2019 0.6600 0.6700 0.6500 0.6500 46,150 -0.01(-1.52%)
Jan 23, 2019 0.6700 0.7000 0.6600 0.6600 175,900 +0.01(+1.54%)
Jan 22, 2019 0.6600 0.7200 0.6500 0.6500 137,575 -0.02(-2.99%)
Jan 21, 2019 0.6300 0.6700 0.6300 0.6700 138,700 +0.03(+4.69%)
Jan 18, 2019 0.6000 0.6400 0.5800 0.6400 71,904 +0.02(+3.23%)
Jan 17, 2019 0.6200 0.6200 0.6100 0.6200 19,500 +0.01(+1.64%)
Jan 16, 2019 0.5800 0.6100 0.5800 0.6100 44,825 +0.01(+1.67%)
Jan 15, 2019 0.5900 0.6200 0.5900 0.6000 25,500 +0.00(+0.00%)
Jan 14, 2019 0.6400 0.6400 0.6000 0.6000 46,680 -0.04(-6.25%)
Jan 11, 2019 0.5800 0.6400 0.5600 0.6400 112,200 +0.05(+8.47%)
Jan 10, 2019 0.6200 0.6200 0.5600 0.5900 124,240 -0.04(-6.35%)
Jan 09, 2019 0.6400 0.6400 0.6100 0.6300 103,577 -0.01(-1.56%)
Jan 08, 2019 0.5500 0.6900 0.5400 0.6400 452,691 +0.09(+16.36%)
Jan 07, 2019 0.4700 0.5500 0.4700 0.5500 309,340 +0.12(+27.91%)
Jan 04, 2019 0.3800 0.4300 0.3800 0.4300 173,096 +0.05(+13.16%)
Jan 03, 2019 0.3800 0.3800 0.3600 0.3800 90,500 +0.02(+5.56%)
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.