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, 2014 0.5700 0.5700 0.5600 0.5600 49,286 -0.04(-6.67%)
May 29, 2014 0.6000 0.6000 0.5900 0.6000 13,100 +0.03(+5.26%)
May 28, 2014 0.6000 0.6300 0.5700 0.5700 94,732 -0.02(-3.39%)
May 27, 2014 0.6300 0.6500 0.5800 0.5900 143,980 -0.05(-7.81%)
May 26, 2014 0.5000 0.6600 0.5000 0.6400 168,659 +0.15(+30.61%)
May 23, 2014 0.4900 0.5000 0.4800 0.4900 328,915 +0.01(+2.08%)
May 22, 2014 0.4700 0.4900 0.4700 0.4800 92,240 +0.01(+2.13%)
May 21, 2014 0.4650 0.4800 0.4650 0.4700 42,717 +0.01(+2.17%)
May 20, 2014 0.4650 0.4700 0.4600 0.4600 29,050 +0.00(+0.00%)
May 16, 2014 0.4600 0.4600 0.4600 0 +0.01(+1.10%)
May 15, 2014 0.4400 0.4650 0.4300 0.4550 30,146 -0.02(-4.21%)
May 14, 2014 0.4700 0.4750 0.4550 0.4750 7,000 +0.01(+1.06%)
May 13, 2014 0.4800 0.4850 0.4600 0.4700 51,977 -0.02(-3.09%)
May 12, 2014 0.4800 0.4850 0.4800 0.4850 10,440 -0.01(-1.02%)
May 09, 2014 0.4950 0.4950 0.4800 0.4900 16,000 -0.01(-2.00%)
May 08, 2014 0.4950 0.5000 0.4800 0.5000 80,526 +0.00(+0.00%)
May 07, 2014 0.5000 0.5000 0.4850 0.5000 68,170 +0.01(+2.04%)
May 06, 2014 0.5000 0.5000 0.4900 0.4900 58,000 -0.01(-2.00%)
May 05, 2014 0.5000 0.5000 0.4700 0.5000 100,580 +0.01(+1.01%)
May 02, 2014 0.4900 0.5000 0.4900 0.4950 109,542 +0.01(+1.02%)
May 01, 2014 0.4550 0.4900 0.4550 0.4900 41,200 +0.02(+5.38%)
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%)
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.