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 (%)
Jun 29, 2012 1.250 1.250 1.250 0 -0.08(-6.02%)
Jun 28, 2012 1.260 1.330 1.260 1.330 16,878 +0.06(+4.72%)
Jun 27, 2012 1.190 1.270 1.190 1.270 20,320 +0.05(+4.10%)
Jun 26, 2012 1.220 1.220 1.220 1.220 2,000 +0.01(+0.83%)
Jun 25, 2012 1.240 1.240 1.210 1.210 2,800 -0.04(-3.20%)
Jun 22, 2012 1.250 1.350 1.240 1.250 35,950 -0.02(-1.57%)
Jun 21, 2012 1.250 1.270 1.250 1.270 15,000 +0.02(+1.60%)
Jun 20, 2012 1.250 1.280 1.250 1.250 14,300 +0.00(+0.00%)
Jun 19, 2012 1.300 1.340 1.250 1.250 38,550 -0.09(-6.72%)
Jun 18, 2012 1.330 1.340 1.280 1.340 7,997 +0.00(+0.00%)
Jun 15, 2012 1.300 1.340 1.280 1.340 18,188 +0.09(+7.20%)
Jun 14, 2012 1.280 1.280 1.250 1.250 14,036 -0.03(-2.34%)
Jun 13, 2012 1.290 1.300 1.280 1.280 11,170 -0.01(-0.78%)
Jun 12, 2012 1.280 1.380 1.280 1.290 54,200 +0.03(+2.38%)
Jun 11, 2012 1.320 1.320 1.240 1.260 51,890 -0.04(-3.08%)
Jun 08, 2012 1.260 1.320 1.260 1.300 8,000 -0.02(-1.52%)
Jun 07, 2012 1.300 1.320 1.250 1.320 3,400 +0.00(+0.00%)
Jun 06, 2012 1.280 1.320 1.240 1.320 71,100 +0.03(+2.33%)
Jun 05, 2012 1.210 1.290 1.200 1.290 26,200 +0.07(+5.74%)
Jun 04, 2012 1.250 1.250 1.190 1.220 19,200 -0.03(-2.40%)
Jun 02, 2012 1.250 1.270 1.250 1.250 3,900 +0.00(+0.00%)
Jun 01, 2012 1.250 1.270 1.250 1.250 3,900 -0.04(-3.10%)
May 31, 2012 1.250 1.290 1.250 1.290 26,950 +0.02(+1.57%)
May 30, 2012 1.230 1.270 1.230 1.270 38,256 +0.01(+0.79%)
May 29, 2012 1.220 1.290 1.220 1.260 33,635 +0.06(+5.00%)
May 28, 2012 1.220 1.220 1.180 1.200 29,918 -0.04(-3.23%)
May 25, 2012 1.210 1.250 1.200 1.240 34,810 +0.00(+0.00%)
May 24, 2012 1.210 1.260 1.200 1.240 28,560 -0.01(-0.80%)
May 23, 2012 1.250 1.250 1.200 1.250 24,350 +0.01(+0.81%)
May 22, 2012 1.250 1.280 1.240 1.240 38,216 -0.01(-0.80%)
May 18, 2012 1.250 1.250 1.250 0 -0.05(-3.85%)
May 17, 2012 1.270 1.300 1.250 1.300 87,000 +0.01(+0.78%)
May 16, 2012 1.290 1.310 1.260 1.290 56,150 +0.01(+0.78%)
May 15, 2012 1.260 1.300 1.250 1.280 163,500 -0.03(-2.29%)
May 14, 2012 1.310 1.410 1.240 1.310 69,180 -0.03(-2.24%)
May 11, 2012 1.340 1.340 1.330 1.340 26,900 -0.01(-0.74%)
May 10, 2012 1.350 1.350 1.340 1.350 29,000 +0.00(+0.00%)
May 09, 2012 1.300 1.350 1.300 1.350 62,200 +0.01(+0.75%)
May 08, 2012 1.330 1.340 1.300 1.340 9,167 +0.01(+0.75%)
May 07, 2012 1.310 1.360 1.300 1.330 52,350 -0.03(-2.21%)
May 04, 2012 1.350 1.360 1.300 1.360 42,400 +0.01(+0.74%)
May 03, 2012 1.340 1.350 1.330 1.350 16,550 +0.02(+1.50%)
May 02, 2012 1.420 1.420 1.300 1.330 58,450 -0.10(-6.99%)
May 01, 2012 1.450 1.450 1.430 1.430 23,205 -0.01(-0.69%)
Apr 30, 2012 1.480 1.500 1.440 1.440 116,995 +0.00(+0.00%)
Apr 27, 2012 1.340 1.440 1.340 1.440 41,244 +0.11(+8.27%)
Apr 26, 2012 1.300 1.340 1.300 1.330 360,635 +0.04(+3.10%)
Apr 25, 2012 1.300 1.300 1.250 1.290 141,148 +0.00(+0.00%)
Apr 24, 2012 1.310 1.310 1.260 1.290 197,335 -0.01(-0.77%)
Apr 23, 2012 1.300 1.300 1.280 1.300 61,220 +0.00(+0.00%)
Apr 20, 2012 1.300 1.300 1.210 1.300 295,160 +0.10(+8.33%)
Apr 19, 2012 1.150 1.230 1.150 1.200 113,950 +0.08(+7.14%)
Apr 18, 2012 1.250 1.250 1.100 1.120 150,030 -0.13(-10.40%)
Apr 17, 2012 1.280 1.280 1.250 1.250 49,291 -0.03(-2.34%)
Apr 16, 2012 1.250 1.280 1.240 1.280 18,888 +0.04(+3.23%)
Apr 13, 2012 1.300 1.300 1.240 1.240 185,695 -0.07(-5.34%)
Apr 12, 2012 1.310 1.310 1.260 1.310 445,920 +0.00(+0.00%)
Apr 11, 2012 1.280 1.310 1.280 1.310 10,495 +0.06(+4.80%)
Apr 10, 2012 1.280 1.280 1.250 1.250 7,850 -0.02(-1.57%)
Apr 09, 2012 1.250 1.280 1.250 1.270 33,700 +0.02(+1.60%)
Apr 05, 2012 1.280 1.280 1.250 1.250 29,250 -0.03(-2.34%)
Apr 04, 2012 1.290 1.290 1.250 1.280 40,900 -0.01(-0.78%)
Apr 03, 2012 1.350 1.350 1.250 1.290 95,655 -0.11(-7.86%)
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.