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 (%)
May 30, 2008 0.9800 1.060 0.9800 1.020 25,556 +0.06(+6.25%)
May 29, 2008 0.9500 0.9900 0.9300 0.9600 12,569 +0.03(+3.23%)
May 28, 2008 0.9400 0.9900 0.9100 0.9300 10,800 +0.01(+1.09%)
May 27, 2008 0.9800 0.9900 0.9000 0.9200 44,233 -0.03(-3.16%)
May 26, 2008 0.9700 0.9700 0.9300 0.9500 13,500 +0.01(+1.06%)
May 23, 2008 0.9000 1.000 0.9000 0.9400 31,560 +0.04(+4.44%)
May 22, 2008 0.9000 0.9100 0.8800 0.9000 24,500 -0.01(-1.10%)
May 21, 2008 0.9200 0.9300 0.9100 0.9100 8,300 -0.02(-2.15%)
May 20, 2008 0.9300 0.9300 0.9000 0.9300 24,071 -0.01(-1.06%)
May 19, 2008 0.9600 0.9600 0.9000 0.9400 35,500 +0.00(+0.00%)
May 16, 2008 0.9600 0.9600 0.9000 0.9400 35,500 -0.02(-2.08%)
May 15, 2008 0.9200 0.9800 0.9200 0.9600 8,200 +0.03(+3.23%)
May 14, 2008 0.9900 0.9900 0.9000 0.9300 46,205 -0.08(-7.92%)
May 13, 2008 0.9900 1.030 0.9500 1.010 83,008 -0.03(-2.88%)
May 12, 2008 1.100 1.100 1.040 1.040 17,840 -0.06(-5.45%)
May 09, 2008 1.160 1.160 1.010 1.100 21,700 -0.01(-0.90%)
May 08, 2008 1.180 1.180 1.100 1.110 65,775 -0.03(-2.63%)
May 07, 2008 1.150 1.190 1.100 1.140 53,650 +0.02(+1.79%)
May 06, 2008 1.080 1.200 1.000 1.120 2,340,380 +0.04(+3.70%)
May 05, 2008 1.080 1.130 1.050 1.080 39,538 -0.02(-1.82%)
May 02, 2008 1.170 1.180 1.100 1.100 134,043 +0.01(+0.92%)
May 01, 2008 0.7800 1.090 1.090 1.090 266,700 +0.33(+43.42%)
Apr 30, 2008 0.7700 0.7700 0.7500 0.7600 31,105 +0.00(+0.00%)
Apr 29, 2008 0.7800 0.8000 0.7500 0.7600 89,600 -0.02(-2.56%)
Apr 28, 2008 0.7800 0.7900 0.7300 0.7800 109,472 +0.01(+1.30%)
Apr 25, 2008 0.7900 0.8000 0.7500 0.7700 90,223 +0.02(+2.67%)
Apr 24, 2008 0.6800 0.7800 0.6700 0.7500 657,965 +0.12(+19.05%)
Apr 23, 2008 0.7000 0.7000 0.6300 0.6300 355,000 -0.07(-10.00%)
Apr 22, 2008 0.7700 0.7700 0.6600 0.7000 294,460 -0.07(-9.09%)
Apr 21, 2008 0.8100 0.8500 0.7700 0.7700 99,075 -0.07(-8.33%)
Apr 18, 2008 0.8900 0.9000 0.8200 0.8400 65,500 -0.05(-5.62%)
Apr 17, 2008 0.8800 0.8900 0.8500 0.8900 42,090 -0.01(-1.11%)
Apr 16, 2008 0.9700 1.000 0.8200 0.9000 116,830 -0.07(-7.22%)
Apr 15, 2008 0.9800 1.000 0.9700 0.9700 50,850 +0.01(+1.04%)
Apr 14, 2008 0.9700 0.9700 0.9600 0.9600 11,150 -0.01(-1.03%)
Apr 11, 2008 1.000 1.000 0.9700 0.9700 44,700 -0.03(-3.00%)
Apr 10, 2008 1.000 1.050 0.9700 1.000 164,832 +0.02(+2.04%)
Apr 09, 2008 0.9800 1.000 0.9700 0.9800 93,900 +0.01(+1.03%)
Apr 08, 2008 1.180 1.180 0.9700 0.9700 390,269 -0.23(-19.17%)
Apr 07, 2008 1.370 1.370 1.200 1.200 180,000 -0.15(-11.11%)
Apr 04, 2008 1.320 1.350 1.300 1.350 236,380 +0.09(+7.14%)
Apr 03, 2008 1.290 1.290 1.240 1.260 51,835 -0.03(-2.33%)
Apr 02, 2008 1.280 1.350 1.270 1.290 44,670 +0.04(+3.20%)
Apr 01, 2008 1.200 1.270 1.120 1.250 60,700 +0.03(+2.46%)
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%)
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.