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 31, 2010 1.570 1.590 1.500 1.510 60,036 -0.02(-1.31%)
May 28, 2010 1.520 1.580 1.460 1.530 106,868 +0.01(+0.66%)
May 27, 2010 1.400 1.520 1.370 1.520 109,380 +0.22(+16.92%)
May 26, 2010 1.300 1.340 1.280 1.300 49,922 -0.02(-1.52%)
May 25, 2010 1.310 1.360 1.270 1.320 75,672 -0.03(-2.22%)
May 21, 2010 1.330 1.360 1.260 1.350 29,621 +0.08(+6.30%)
May 20, 2010 1.350 1.350 1.270 1.270 143,100 -0.12(-8.63%)
May 19, 2010 1.410 1.420 1.370 1.390 28,838 -0.08(-5.44%)
May 18, 2010 1.430 1.490 1.400 1.470 48,661 +0.08(+5.76%)
May 17, 2010 1.450 1.500 1.380 1.390 84,782 -0.11(-7.33%)
May 14, 2010 1.500 1.500 1.440 1.500 59,082 -0.01(-0.66%)
May 13, 2010 1.430 1.510 1.430 1.510 83,600 +0.06(+4.14%)
May 12, 2010 1.410 1.450 1.400 1.450 58,480 +0.02(+1.40%)
May 11, 2010 1.420 1.490 1.430 1.430 50,350 +0.02(+1.42%)
May 10, 2010 1.450 1.430 1.370 1.410 44,900 +0.06(+4.44%)
May 07, 2010 1.410 1.500 1.300 1.350 115,180 -0.06(-4.26%)
May 06, 2010 1.390 1.410 1.360 1.410 65,594 -0.04(-2.76%)
May 05, 2010 1.420 1.500 1.430 1.450 54,420 +0.01(+0.69%)
May 04, 2010 1.560 1.560 1.440 1.440 93,310 -0.10(-6.49%)
May 03, 2010 1.640 1.640 1.540 1.540 43,550 -0.01(-0.65%)
Apr 30, 2010 1.540 1.640 1.540 1.550 285,652 +0.05(+3.33%)
Apr 29, 2010 1.440 1.500 1.430 1.500 118,850 +0.04(+2.74%)
Apr 28, 2010 1.490 1.500 1.410 1.460 111,530 -0.02(-1.35%)
Apr 27, 2010 1.520 1.550 1.460 1.480 141,472 -0.07(-4.52%)
Apr 26, 2010 1.630 1.630 1.500 1.550 304,257 -0.08(-4.91%)
Apr 23, 2010 1.630 1.690 1.620 1.630 75,400 -0.02(-1.21%)
Apr 22, 2010 1.670 1.680 1.630 1.650 45,135 +0.02(+1.23%)
Apr 21, 2010 1.700 1.700 1.630 1.630 139,124 -0.11(-6.32%)
Apr 20, 2010 1.690 1.740 1.690 1.740 52,465 +0.04(+2.35%)
Apr 19, 2010 1.620 1.740 1.620 1.700 56,100 +0.01(+0.59%)
Apr 16, 2010 1.730 1.730 1.640 1.690 73,100 -0.04(-2.31%)
Apr 15, 2010 1.630 1.730 1.630 1.730 85,699 +0.03(+1.76%)
Apr 14, 2010 1.600 1.700 1.580 1.700 253,300 +0.10(+6.25%)
Apr 13, 2010 1.570 1.600 1.560 1.600 37,900 +0.03(+1.91%)
Apr 12, 2010 1.610 1.610 1.570 1.570 29,395 -0.02(-1.26%)
Apr 09, 2010 1.600 1.620 1.580 1.590 27,075 +0.00(+0.00%)
Apr 08, 2010 1.600 1.630 1.580 1.590 102,315 -0.01(-0.63%)
Apr 07, 2010 1.600 1.720 1.550 1.600 156,780 -0.01(-0.62%)
Apr 06, 2010 1.650 1.650 1.600 1.610 48,400 -0.01(-0.62%)
Apr 05, 2010 1.650 1.650 1.610 1.620 55,600 -0.03(-1.82%)
Apr 01, 2010 1.650 1.650 1.650 0 +0.00(+0.00%)
Mar 31, 2010 1.650 1.680 1.620 1.650 77,602 +0.02(+1.23%)
Mar 30, 2010 1.630 1.650 1.620 1.630 41,075 -0.02(-1.21%)
Mar 29, 2010 1.700 1.750 1.610 1.650 250,336 -0.06(-3.51%)
Mar 26, 2010 1.640 1.720 1.640 1.710 195,635 +0.07(+4.27%)
Mar 25, 2010 1.670 1.690 1.640 1.640 79,845 -0.03(-1.80%)
Mar 24, 2010 1.690 1.700 1.670 1.670 62,567 -0.03(-1.76%)
Mar 23, 2010 1.690 1.720 1.640 1.700 134,591 +0.03(+1.80%)
Mar 22, 2010 1.740 1.740 1.610 1.670 148,706 -0.02(-1.18%)
Mar 19, 2010 1.670 1.740 1.660 1.690 278,706 +0.02(+1.20%)
Mar 18, 2010 1.590 1.730 1.580 1.670 588,885 +0.09(+5.70%)
Mar 17, 2010 1.550 1.590 1.540 1.580 104,210 +0.03(+1.94%)
Mar 16, 2010 1.600 1.600 1.550 1.550 108,486 -0.04(-2.52%)
Mar 15, 2010 1.590 1.590 1.570 1.590 47,060 +0.01(+0.63%)
Mar 12, 2010 1.600 1.600 1.580 1.580 107,209 -0.02(-1.25%)
Mar 11, 2010 1.600 1.600 1.580 1.600 93,900 +0.00(+0.00%)
Mar 10, 2010 1.590 1.600 1.590 1.600 166,825 +0.00(+0.00%)
Mar 09, 2010 1.600 1.620 1.570 1.600 149,760 +0.00(+0.00%)
Mar 08, 2010 1.600 1.600 1.580 1.600 145,362 +0.01(+0.63%)
Mar 05, 2010 1.530 1.620 1.530 1.590 354,897 +0.11(+7.43%)
Mar 04, 2010 1.470 1.480 1.460 1.480 60,650 +0.02(+1.37%)
Mar 03, 2010 1.480 1.480 1.450 1.460 47,210 +0.00(+0.00%)
Mar 02, 2010 1.460 1.490 1.460 1.460 252,902 +0.01(+0.69%)
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.