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 (%)
Apr 30, 2019 0.2900 0.3000 0.2800 0.2900 60,366 +0.00(+0.00%)
Apr 29, 2019 0.3000 0.3000 0.2900 0.2900 54,550 -0.02(-6.45%)
Apr 26, 2019 0.3000 0.3100 0.2900 0.3100 46,353 +0.02(+6.90%)
Apr 25, 2019 0.3100 0.3100 0.2900 0.2900 129,948 -0.02(-6.45%)
Apr 24, 2019 0.3100 0.3300 0.3100 0.3100 125,010 -0.01(-3.13%)
Apr 23, 2019 0.3300 0.3300 0.3000 0.3200 211,592 -0.01(-3.03%)
Apr 22, 2019 0.3400 0.3600 0.3300 0.3300 67,279 -0.01(-2.94%)
Apr 18, 2019 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Apr 17, 2019 0.3300 0.3500 0.3300 0.3400 5,899 -0.02(-5.56%)
Apr 16, 2019 0.3600 0.3600 0.3300 0.3600 133,582 +0.01(+2.86%)
Apr 15, 2019 0.3800 0.3800 0.3400 0.3500 165,130 -0.01(-2.78%)
Apr 12, 2019 0.3900 0.3900 0.3600 0.3600 98,107 -0.02(-5.26%)
Apr 11, 2019 0.3800 0.3800 0.3800 0.3800 11,100 +0.00(+0.00%)
Apr 10, 2019 0.3800 0.3800 0.3600 0.3800 111,870 +0.00(+0.00%)
Apr 09, 2019 0.3800 0.3900 0.3800 0.3800 10,743 -0.02(-5.00%)
Apr 08, 2019 0.3700 0.4000 0.3700 0.4000 62,509 +0.03(+8.11%)
Apr 05, 2019 0.3800 0.3900 0.3700 0.3700 70,089 -0.01(-2.63%)
Apr 04, 2019 0.3900 0.3900 0.3700 0.3800 63,450 +0.00(+0.00%)
Apr 03, 2019 0.4000 0.4000 0.3700 0.3800 108,230 -0.02(-5.00%)
Apr 02, 2019 0.3700 0.4000 0.3700 0.4000 169,955 +0.03(+8.11%)
Apr 01, 2019 0.3800 0.4100 0.3700 0.3700 207,387 +0.02(+5.71%)
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%)
Jan 02, 2019 0.3800 0.3800 0.3500 0.3600 179,064 -0.02(-5.26%)
Dec 31, 2018 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Dec 28, 2018 0.3800 0.4000 0.3700 0.3700 95,900 +0.02(+5.71%)
Dec 27, 2018 0.3600 0.3800 0.3500 0.3500 171,111 -0.01(-2.78%)
Dec 24, 2018 0.3600 0.3600 0.3600 0 -0.02(-5.26%)
Dec 21, 2018 0.3900 0.3900 0.3600 0.3800 140,094 -0.02(-5.00%)
Dec 20, 2018 0.4100 0.4100 0.3800 0.4000 158,216 +0.00(+0.00%)
Dec 19, 2018 0.4000 0.4400 0.4000 0.4000 108,706 +0.00(+0.00%)
Dec 18, 2018 0.4000 0.4000 0.3800 0.4000 92,500 +0.00(+0.00%)
Dec 17, 2018 0.4200 0.4300 0.3900 0.4000 418,728 -0.03(-6.98%)
Dec 14, 2018 0.4400 0.4800 0.4300 0.4300 97,758 -0.03(-6.52%)
Dec 13, 2018 0.4700 0.4800 0.4500 0.4600 101,786 -0.03(-6.12%)
Dec 12, 2018 0.4400 0.4900 0.4400 0.4900 45,600 +0.04(+8.89%)
Dec 11, 2018 0.4600 0.4600 0.4500 0.4500 73,400 -0.01(-2.17%)
Dec 10, 2018 0.4700 0.4800 0.4600 0.4600 80,150 -0.01(-2.13%)
Dec 07, 2018 0.4800 0.4900 0.4600 0.4700 84,700 +0.00(+0.00%)
Dec 06, 2018 0.5000 0.5000 0.4700 0.4700 51,883 -0.01(-2.08%)
Dec 05, 2018 0.4800 0.4900 0.4700 0.4800 85,800 +0.00(+0.00%)
Dec 04, 2018 0.4800 0.4900 0.4700 0.4800 87,376 -0.02(-4.00%)
Dec 03, 2018 0.5200 0.5300 0.4800 0.5000 50,770 +0.00(+0.00%)
Nov 30, 2018 0.4900 0.5300 0.4900 0.5000 102,275 +0.03(+6.38%)
Nov 29, 2018 0.4800 0.4900 0.4500 0.4700 165,400 -0.01(-2.08%)
Nov 28, 2018 0.4600 0.4800 0.4500 0.4800 190,400 +0.03(+6.67%)
Nov 27, 2018 0.4800 0.4900 0.4500 0.4500 83,141 -0.03(-6.25%)
Nov 26, 2018 0.4800 0.4900 0.4700 0.4800 53,150 +0.00(+0.00%)
Nov 23, 2018 0.4600 0.4800 0.4500 0.4800 63,723 +0.00(+0.00%)
Nov 22, 2018 0.4400 0.4800 0.4400 0.4800 117,445 +0.04(+9.09%)
Nov 21, 2018 0.4300 0.4500 0.4100 0.4400 69,115 +0.01(+2.33%)
Nov 20, 2018 0.4400 0.4600 0.4200 0.4300 55,100 -0.01(-2.27%)
Nov 19, 2018 0.4600 0.4700 0.4300 0.4400 80,600 +0.00(+0.00%)
Nov 16, 2018 0.4600 0.4700 0.4300 0.4400 104,200 -0.01(-2.22%)
Nov 15, 2018 0.4800 0.4800 0.4400 0.4500 40,900 -0.01(-2.17%)
Nov 14, 2018 0.4600 0.4700 0.4300 0.4600 153,299 -0.01(-2.13%)
Nov 13, 2018 0.4500 0.4800 0.4500 0.4700 140,840 +0.00(+0.00%)
Nov 12, 2018 0.4900 0.4900 0.4300 0.4700 90,258 -0.01(-2.08%)
Nov 09, 2018 0.5000 0.5000 0.4800 0.4800 120,401 -0.02(-4.00%)
Nov 08, 2018 0.5000 0.5000 0.4800 0.5000 158,627 +0.01(+2.04%)
Nov 07, 2018 0.4500 0.5200 0.4400 0.4900 378,160 +0.03(+6.52%)
Nov 06, 2018 0.5000 0.5000 0.4300 0.4600 225,230 -0.04(-8.00%)
Nov 05, 2018 0.4900 0.5000 0.4900 0.5000 119,552 +0.04(+8.70%)
Nov 02, 2018 0.4200 0.4900 0.4000 0.4600 236,080 +0.06(+15.00%)
Nov 01, 2018 0.4000 0.4100 0.4000 0.4000 324,765 +0.00(+0.00%)
Oct 31, 2018 0.4100 0.4300 0.4000 0.4000 148,669 +0.00(+0.00%)
Oct 30, 2018 0.4100 0.4200 0.3900 0.4000 189,039 -0.02(-4.76%)
Oct 29, 2018 0.4400 0.4400 0.3900 0.4200 98,279 +0.00(+0.00%)
Oct 26, 2018 0.4700 0.4700 0.3900 0.4200 246,110 -0.01(-2.33%)
Oct 25, 2018 0.4500 0.4500 0.4200 0.4300 88,306 +0.01(+2.38%)
Oct 24, 2018 0.4600 0.4800 0.4200 0.4200 165,293 -0.05(-10.64%)
Oct 23, 2018 0.5000 0.5000 0.4600 0.4700 138,898 -0.02(-4.08%)
Oct 22, 2018 0.5300 0.5300 0.4700 0.4900 83,629 +0.00(+0.00%)
Oct 19, 2018 0.5400 0.5400 0.4800 0.4900 295,004 -0.02(-3.92%)
Oct 18, 2018 0.6100 0.6100 0.5100 0.5100 523,020 -0.07(-12.07%)
Oct 17, 2018 0.6500 0.6600 0.5800 0.5800 164,750 -0.10(-14.71%)
Oct 16, 2018 0.5900 0.6900 0.5800 0.6800 232,660 +0.08(+13.33%)
Oct 15, 2018 0.5700 0.6100 0.5700 0.6000 61,800 +0.02(+3.45%)
Oct 12, 2018 0.6100 0.6100 0.5800 0.5800 27,725 -0.01(-1.69%)
Oct 11, 2018 0.5700 0.6100 0.5500 0.5900 37,600 +0.00(+0.00%)
Oct 10, 2018 0.5900 0.6000 0.5700 0.5900 57,792 +0.00(+0.00%)
Oct 09, 2018 0.6000 0.6200 0.5900 0.5900 83,754 -0.01(-1.67%)
Oct 05, 2018 0.6000 0.6000 0.6000 0 +0.05(+9.09%)
Oct 04, 2018 0.5700 0.5800 0.5500 0.5500 38,898 -0.01(-1.79%)
Oct 03, 2018 0.5300 0.6000 0.5300 0.5600 80,719 +0.02(+3.70%)
Oct 02, 2018 0.5500 0.5500 0.5300 0.5400 96,789 -0.02(-3.57%)
Oct 01, 2018 0.5500 0.5700 0.5500 0.5600 67,300 +0.01(+1.82%)
Sep 28, 2018 0.5700 0.5800 0.5500 0.5500 80,557 -0.01(-1.79%)
Sep 27, 2018 0.5700 0.5800 0.5500 0.5600 79,057 +0.00(+0.00%)
Sep 26, 2018 0.5900 0.5900 0.5600 0.5600 99,659 -0.01(-1.75%)
Sep 25, 2018 0.5600 0.5800 0.5600 0.5700 74,045 +0.00(+0.00%)
Sep 24, 2018 0.5800 0.5900 0.5600 0.5700 148,681 +0.01(+1.79%)
Sep 21, 2018 0.6100 0.6100 0.5600 0.5600 257,247 -0.05(-8.20%)
Sep 20, 2018 0.6200 0.6200 0.6100 0.6100 68,975 -0.03(-4.69%)
Sep 19, 2018 0.6300 0.6500 0.5900 0.6400 145,740 +0.00(+0.00%)
Sep 18, 2018 0.6100 0.6400 0.5900 0.6400 81,276 +0.03(+4.92%)
Sep 17, 2018 0.6200 0.6200 0.5800 0.6100 125,969 +0.00(+0.00%)
Sep 14, 2018 0.6700 0.6700 0.6000 0.6100 240,939 -0.05(-7.58%)
Sep 13, 2018 0.6600 0.6600 0.6400 0.6600 69,045 -0.01(-1.49%)
Sep 12, 2018 0.6600 0.6700 0.6400 0.6700 40,640 +0.00(+0.00%)
Sep 11, 2018 0.6500 0.6900 0.6500 0.6700 108,500 +0.02(+3.08%)
Sep 10, 2018 0.6400 0.6500 0.6100 0.6500 98,690 +0.03(+4.84%)
Sep 07, 2018 0.6500 0.6500 0.6200 0.6200 22,804 -0.03(-4.62%)
Sep 06, 2018 0.6400 0.6500 0.6300 0.6500 67,919 +0.01(+1.56%)
Sep 05, 2018 0.6300 0.6400 0.6200 0.6400 33,386 -0.01(-1.54%)
Sep 04, 2018 0.6600 0.6600 0.6400 0.6500 93,139 -0.02(-2.99%)
Aug 31, 2018 0.6700 0.6700 0.6700 0 +0.03(+4.69%)
Aug 30, 2018 0.6700 0.6800 0.6400 0.6400 107,161 -0.02(-3.03%)
Aug 29, 2018 0.6600 0.6800 0.6500 0.6600 79,057 +0.00(+0.00%)
Aug 28, 2018 0.6700 0.6700 0.6600 0.6600 54,279 -0.01(-1.49%)
Aug 27, 2018 0.7000 0.7100 0.6700 0.6700 102,875 -0.03(-4.29%)
Aug 24, 2018 0.6900 0.7200 0.6800 0.7000 72,250 +0.02(+2.94%)
Aug 23, 2018 0.7200 0.7200 0.6800 0.6800 49,500 +0.00(+0.00%)
Aug 22, 2018 0.7200 0.7200 0.6800 0.6800 16,037 +0.00(+0.00%)
Aug 21, 2018 0.7100 0.7200 0.6800 0.6800 80,952 -0.02(-2.86%)
Aug 20, 2018 0.7500 0.7500 0.7000 0.7000 49,039 +0.01(+1.45%)
Aug 17, 2018 0.7400 0.8000 0.6600 0.6900 201,285 -0.06(-8.00%)
Aug 16, 2018 0.7400 0.7700 0.7400 0.7500 87,189 +0.03(+4.17%)
Aug 15, 2018 0.7100 0.7200 0.7000 0.7200 54,639 +0.02(+2.86%)
Aug 14, 2018 0.6800 0.7500 0.6700 0.7000 473,387 +0.03(+4.48%)
Aug 13, 2018 0.6600 0.6700 0.6300 0.6700 68,915 +0.02(+3.08%)
Aug 10, 2018 0.6500 0.6500 0.6200 0.6500 191,404 +0.00(+0.00%)
Aug 09, 2018 0.6600 0.6700 0.6500 0.6500 85,249 -0.01(-1.52%)
Aug 08, 2018 0.6600 0.6900 0.6600 0.6600 90,800 -0.01(-1.49%)
Aug 07, 2018 0.7400 0.7900 0.6600 0.6700 313,563 -0.05(-6.94%)
Aug 03, 2018 0.7200 0.7200 0.7200 0 +0.02(+2.86%)
Aug 02, 2018 0.7200 0.7800 0.6900 0.7000 199,757 +0.00(+0.00%)
Aug 01, 2018 0.7300 0.7700 0.6400 0.7000 297,394 -0.01(-1.41%)
Jul 31, 2018 0.7500 0.7700 0.7000 0.7100 40,890 -0.04(-5.33%)
Jul 30, 2018 0.7800 0.7800 0.7500 0.7500 16,000 -0.04(-5.06%)
Jul 27, 2018 0.7400 0.7900 0.6600 0.7900 242,293 +0.04(+5.33%)
Jul 26, 2018 0.7500 0.7600 0.7200 0.7500 105,893 -0.01(-1.32%)
Jul 25, 2018 0.7800 0.7900 0.7600 0.7600 82,661 -0.02(-2.56%)
Jul 24, 2018 0.8500 0.8500 0.7800 0.7800 99,958 -0.07(-8.24%)
Jul 23, 2018 0.8800 0.8800 0.8400 0.8500 143,844 -0.03(-3.41%)
Jul 20, 2018 0.9100 0.9100 0.8700 0.8800 35,500 -0.02(-2.22%)
Jul 19, 2018 0.9300 0.9300 0.8500 0.9000 23,893 +0.02(+2.27%)
Jul 18, 2018 0.8900 0.9000 0.8800 0.8800 30,100 -0.02(-2.22%)
Jul 17, 2018 0.9100 0.9100 0.8700 0.9000 64,082 -0.02(-2.17%)
Jul 16, 2018 0.9600 0.9700 0.9100 0.9200 129,279 -0.04(-4.17%)
Jul 13, 2018 0.9600 0.9700 0.9600 0.9600 9,110 +0.00(+0.00%)
Jul 12, 2018 0.9900 1.000 0.9500 0.9600 118,330 +0.01(+1.05%)
Jul 11, 2018 0.9700 0.9800 0.9500 0.9500 99,263 -0.05(-5.00%)
Jul 10, 2018 0.9700 1.000 0.9700 1.000 31,835 +0.06(+6.38%)
Jul 09, 2018 1.010 1.030 0.9200 0.9400 100,653 -0.10(-9.62%)
Jul 06, 2018 1.050 1.050 0.9900 1.040 25,850 +0.00(+0.00%)
Jul 05, 2018 0.9900 1.040 0.9900 1.040 66,447 +0.05(+5.05%)
Jul 04, 2018 0.9800 0.9900 0.9700 0.9900 41,957 +0.01(+1.02%)
Jul 03, 2018 0.9300 0.9900 0.9300 0.9800 44,550 +0.05(+5.38%)
Jun 29, 2018 0.9300 0.9300 0.9300 0 +0.01(+1.09%)
Jun 28, 2018 0.9300 0.9400 0.9200 0.9200 21,671 -0.01(-1.08%)
Jun 27, 2018 0.9300 0.9700 0.9200 0.9300 43,610 +0.02(+2.20%)
Jun 26, 2018 0.9300 0.9300 0.9100 0.9100 10,350 -0.01(-1.09%)
Jun 25, 2018 1.000 1.000 0.9100 0.9200 84,502 -0.08(-8.00%)
Jun 22, 2018 0.9900 1.010 0.9900 1.000 36,200 +0.03(+3.09%)
Jun 21, 2018 1.020 1.030 0.9400 0.9700 177,870 -0.06(-5.83%)
Jun 20, 2018 1.060 1.060 1.020 1.030 82,116 -0.02(-1.90%)
Jun 19, 2018 1.050 1.080 1.030 1.050 149,834 +0.00(+0.00%)
Jun 18, 2018 1.050 1.070 1.020 1.050 98,690 +0.00(+0.00%)
Jun 15, 2018 1.070 1.050 1.050 252,952 -0.02(-1.87%)
Jun 14, 2018 0.9700 1.120 0.9700 1.070 312,497 +0.10(+10.31%)
Jun 13, 2018 0.9500 0.9800 0.9500 0.9700 85,922 +0.02(+2.11%)
Jun 12, 2018 0.9500 0.9500 0.9300 0.9500 107,449 -0.01(-1.04%)
Jun 11, 2018 0.9600 0.9700 0.9400 0.9600 35,200 +0.00(+0.00%)
Jun 08, 2018 0.9200 0.9600 0.9100 0.9600 87,530 +0.07(+7.87%)
Jun 07, 2018 0.8300 0.9400 0.8100 0.8900 208,817 +0.06(+7.23%)
Jun 06, 2018 0.8300 0.8900 0.8100 0.8300 56,636 +0.03(+3.75%)
Jun 05, 2018 0.8100 0.8200 0.7900 0.8000 61,783 +0.02(+2.56%)
Jun 04, 2018 0.8200 0.8200 0.7800 0.7800 45,337 -0.06(-7.14%)
Jun 01, 2018 0.8200 0.8400 0.8000 0.8400 27,511 +0.06(+7.69%)
May 31, 2018 0.8200 0.8200 0.7600 0.7800 58,399 -0.03(-3.70%)
May 30, 2018 0.8400 0.8400 0.8000 0.8100 59,460 -0.03(-3.57%)
May 29, 2018 0.9100 0.9100 0.7700 0.8400 164,830 -0.04(-4.55%)
May 28, 2018 0.9100 0.9100 0.8300 0.8800 67,113 -0.02(-2.22%)
May 25, 2018 0.9500 0.9600 0.8800 0.9000 137,230 -0.04(-4.26%)
May 24, 2018 1.000 1.000 0.9400 0.9400 143,900 -0.01(-1.05%)
May 23, 2018 0.9400 1.050 0.9000 0.9500 503,765 +0.01(+1.06%)
May 22, 2018 0.8500 0.9500 0.8300 0.9400 278,809 +0.14(+17.50%)
May 18, 2018 0.8000 0.8000 0.8000 0 +0.03(+3.90%)
May 17, 2018 0.7500 0.7800 0.7400 0.7700 92,868 +0.04(+5.48%)
May 16, 2018 0.7200 0.7800 0.7200 0.7300 131,167 +0.01(+1.39%)
May 15, 2018 0.7200 0.7300 0.7100 0.7200 99,036 +0.01(+1.41%)
May 14, 2018 0.7300 0.7400 0.7100 0.7100 176,522 -0.01(-1.39%)
May 11, 2018 0.7700 0.7900 0.7100 0.7200 729,844 -0.01(-1.37%)
May 10, 2018 0.7800 0.7900 0.7100 0.7300 982,475 +0.06(+8.96%)
May 09, 2018 0.6100 1.000 0.5600 0.6700 2,454,863 -0.12(-15.19%)
May 08, 2018 0.8500 0.8500 0.7700 0.7900 173,703 -0.05(-5.95%)
May 07, 2018 0.8800 0.8800 0.8400 0.8400 42,033 -0.04(-4.55%)
May 04, 2018 0.8900 0.8900 0.8600 0.8800 165,243 +0.03(+3.53%)
May 03, 2018 0.8500 0.9000 0.8400 0.8500 93,473 +0.02(+2.41%)
May 02, 2018 0.7700 0.8600 0.7700 0.8300 138,400 +0.07(+9.21%)
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.