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, 2014 0.4750 0.4750 0.4600 0.4650 10,901 -0.01(-3.12%)
Apr 29, 2014 0.4700 0.4800 0.4650 0.4800 46,312 -0.01(-2.04%)
Apr 28, 2014 0.4900 0.4900 0.4900 0.4900 44,300 +0.00(+0.00%)
Apr 25, 2014 0.4850 0.5000 0.4800 0.4900 258,680 +0.00(+0.00%)
Apr 24, 2014 0.4900 0.4950 0.4800 0.4900 185,000 +0.00(+0.00%)
Apr 23, 2014 0.4800 0.5000 0.4800 0.4900 102,544 +0.02(+3.16%)
Apr 22, 2014 0.4150 0.4800 0.4150 0.4750 147,925 +0.06(+14.46%)
Apr 21, 2014 0.4150 0.4250 0.4150 0.4150 51,025 +0.00(+0.00%)
Apr 17, 2014 0.4150 0.4150 0.4150 0 -0.04(-7.78%)
Apr 16, 2014 0.4750 0.4750 0.4500 0.4500 30,000 -0.01(-1.10%)
Apr 15, 2014 0.4750 0.4750 0.4550 0.4550 10,541 -0.01(-1.09%)
Apr 14, 2014 0.4850 0.4900 0.4600 0.4600 45,572 -0.01(-3.16%)
Apr 11, 2014 0.4750 0.4800 0.4750 0.4750 25,500 +0.00(+0.00%)
Apr 10, 2014 0.4900 0.4900 0.4750 0.4750 25,150 -0.01(-1.04%)
Apr 09, 2014 0.4800 0.4800 0.4800 0.4800 9,500 -0.01(-2.04%)
Apr 08, 2014 0.4800 0.4900 0.4800 0.4900 13,850 +0.02(+4.26%)
Apr 07, 2014 0.4700 0.4800 0.4650 0.4700 22,685 -0.02(-3.09%)
Apr 04, 2014 0.4850 0.4850 0.4500 0.4850 69,051 +0.00(+0.00%)
Apr 03, 2014 0.4850 0.4850 0.4700 0.4850 26,200 -0.01(-2.02%)
Apr 02, 2014 0.5000 0.5000 0.4800 0.4950 22,370 -0.01(-1.00%)
Apr 01, 2014 0.4950 0.5000 0.4850 0.5000 116,752 +0.01(+2.04%)
Mar 31, 2014 0.4800 0.4900 0.4800 0.4900 33,992 +0.01(+2.08%)
Mar 28, 2014 0.4750 0.4900 0.4600 0.4800 109,510 -0.01(-2.04%)
Mar 27, 2014 0.4600 0.4950 0.4600 0.4900 29,850 +0.04(+8.89%)
Mar 26, 2014 0.4900 0.4900 0.4400 0.4500 62,935 -0.03(-7.22%)
Mar 25, 2014 0.4850 0.4900 0.4850 0.4850 10,000 -0.02(-3.00%)
Mar 24, 2014 0.5000 0.5000 0.4850 0.5000 27,730 +0.02(+3.09%)
Mar 21, 2014 0.4900 0.5000 0.4850 0.4850 27,204 -0.02(-3.00%)
Mar 20, 2014 0.4950 0.5000 0.4950 0.5000 36,500 +0.02(+3.09%)
Mar 19, 2014 0.4850 0.4950 0.4850 0.4850 147,200 +0.00(+0.00%)
Mar 18, 2014 0.4850 0.5000 0.4850 0.4850 39,150 -0.01(-1.02%)
Mar 17, 2014 0.4900 0.4900 0.4850 0.4900 29,700 +0.00(+0.00%)
Mar 14, 2014 0.4850 0.4900 0.4850 0.4900 38,575 +0.00(+0.00%)
Mar 13, 2014 0.4850 0.4900 0.4850 0.4900 7,900 +0.01(+1.03%)
Mar 12, 2014 0.4850 0.4850 0.4850 0.4850 3,980 -0.01(-1.02%)
Mar 11, 2014 0.4900 0.4900 0.4900 0.4900 7,000 +0.01(+1.03%)
Mar 10, 2014 0.4900 0.4900 0.4850 0.4850 19,220 -0.01(-1.02%)
Mar 06, 2014 0.4900 0.4900 0.4900 0 +0.01(+1.03%)
Mar 05, 2014 0.5000 0.5000 0.4850 0.4850 23,000 +0.01(+1.04%)
Mar 04, 2014 0.5000 0.5000 0.4800 0.4800 99,650 -0.01(-1.03%)
Mar 03, 2014 0.5000 0.5000 0.4850 0.4850 45,743 -0.01(-1.02%)
Feb 28, 2014 0.4950 0.4950 0.4850 0.4900 19,675 +0.00(+0.00%)
Feb 27, 2014 0.5000 0.5000 0.4900 0.4900 103,040 -0.01(-2.00%)
Feb 26, 2014 0.4850 0.5000 0.4850 0.5000 44,050 +0.02(+3.09%)
Feb 25, 2014 0.4850 0.4900 0.4800 0.4850 57,240 +0.00(+0.00%)
Feb 24, 2014 0.4900 0.4900 0.4850 0.4850 14,600 -0.01(-1.02%)
Feb 21, 2014 0.4900 0.5000 0.4850 0.4900 40,815 +0.00(+0.00%)
Feb 20, 2014 0.4900 0.5000 0.4900 0.4900 28,000 +0.01(+1.03%)
Feb 19, 2014 0.4850 0.5000 0.4850 0.4850 52,005 -0.01(-1.02%)
Feb 18, 2014 0.5000 0.5000 0.4850 0.4900 335,852 -0.01(-2.00%)
Feb 14, 2014 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 13, 2014 0.5000 0.5000 0.4900 0.5000 53,320 +0.00(+0.00%)
Feb 12, 2014 0.5000 0.5000 0.4900 0.5000 183,761 +0.01(+2.04%)
Feb 11, 2014 0.5000 0.5000 0.4850 0.4900 113,077 +0.01(+1.03%)
Feb 10, 2014 0.4950 0.5000 0.4850 0.4850 105,500 -0.01(-1.02%)
Feb 07, 2014 0.5000 0.5000 0.4900 0.4900 29,180 -0.01(-2.00%)
Feb 06, 2014 0.4950 0.5000 0.4950 0.5000 45,600 +0.01(+2.04%)
Feb 05, 2014 0.5000 0.5000 0.4900 0.4900 243,865 +0.01(+1.03%)
Feb 04, 2014 0.5000 0.5000 0.4850 0.4850 35,588 +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.