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 (%)
Jul 31, 2007 2.480 2.690 2.460 2.460 75,823 -0.01(-0.40%)
Jul 30, 2007 2.260 2.480 2.260 2.470 96,557 +0.25(+11.26%)
Jul 27, 2007 2.220 2.300 2.100 2.220 147,425 +0.01(+0.45%)
Jul 26, 2007 2.430 2.430 2.050 2.210 65,600 -0.14(-5.96%)
Jul 25, 2007 2.350 2.350 2.350 2.350 400 -0.20(-7.84%)
Jul 24, 2007 2.550 2.550 2.550 2.550 4,000 +0.00(+0.00%)
Jul 23, 2007 2.510 2.580 2.510 2.550 127,750 +0.00(+0.00%)
Jul 20, 2007 2.600 2.630 2.530 2.550 15,700 -0.04(-1.54%)
Jul 19, 2007 2.570 2.650 2.570 2.590 48,300 -0.05(-1.89%)
Jul 18, 2007 2.600 2.660 2.560 2.640 41,000 -0.02(-0.75%)
Jul 17, 2007 2.620 2.660 2.580 2.660 54,050 +0.01(+0.38%)
Jul 16, 2007 2.700 2.700 2.620 2.650 17,740 -0.02(-0.75%)
Jul 13, 2007 2.570 2.680 2.570 2.670 22,850 +0.11(+4.30%)
Jul 12, 2007 2.690 2.700 2.560 2.560 34,500 -0.12(-4.48%)
Jul 11, 2007 2.680 2.700 2.630 2.680 17,825 +0.08(+3.08%)
Jul 10, 2007 2.700 2.700 2.600 2.600 21,817 -0.10(-3.70%)
Jul 09, 2007 2.600 2.780 2.600 2.700 726,134 +0.10(+3.85%)
Jul 06, 2007 2.630 2.640 2.530 2.600 61,300 +0.00(+0.00%)
Jul 05, 2007 2.650 2.650 2.500 2.600 191,530 +0.05(+1.96%)
Jul 03, 2007 2.380 2.600 2.380 2.550 168,056 +0.15(+6.25%)
Jul 02, 2007 2.390 2.420 2.350 2.400 56,800 +0.00(+0.00%)
Jun 29, 2007 2.390 2.420 2.350 2.400 56,800 +0.11(+4.80%)
Jun 28, 2007 2.290 2.400 2.290 2.290 42,020 +0.03(+1.33%)
Jun 27, 2007 2.250 2.290 2.210 2.260 72,942 -0.08(-3.42%)
Jun 26, 2007 2.350 2.400 2.230 2.340 37,050 -0.06(-2.50%)
Jun 25, 2007 2.400 2.400 2.350 2.400 21,335 +0.00(+0.00%)
Jun 22, 2007 2.400 2.450 2.400 2.400 9,330 +0.04(+1.69%)
Jun 21, 2007 2.320 2.450 2.320 2.360 26,400 +0.00(+0.00%)
Jun 20, 2007 2.400 2.430 2.360 2.360 99,000 -0.04(-1.67%)
Jun 19, 2007 2.430 2.430 2.400 2.400 17,500 -0.02(-0.83%)
Jun 18, 2007 2.360 2.430 2.340 2.420 100,885 +0.04(+1.68%)
Jun 15, 2007 2.320 2.380 2.310 2.380 50,573 +0.07(+3.03%)
Jun 14, 2007 2.400 2.400 2.300 2.310 47,900 -0.07(-2.94%)
Jun 13, 2007 2.390 2.390 2.350 2.380 81,000 +0.04(+1.71%)
Jun 12, 2007 2.370 2.440 2.230 2.340 101,770 -0.03(-1.27%)
Jun 11, 2007 2.120 2.400 2.120 2.370 187,600 +0.25(+11.79%)
Jun 08, 2007 2.100 2.140 2.100 2.120 18,780 +0.00(+0.00%)
Jun 07, 2007 2.150 2.150 2.100 2.120 37,900 -0.03(-1.40%)
Jun 06, 2007 2.120 2.150 2.070 2.150 14,000 +0.05(+2.38%)
Jun 05, 2007 2.100 2.140 2.100 2.100 38,300 -0.05(-2.33%)
Jun 04, 2007 2.070 2.150 2.070 2.150 44,350 +0.05(+2.38%)
Jun 01, 2007 1.940 2.100 1.920 2.100 142,150 +0.14(+7.14%)
May 31, 2007 1.900 1.980 1.870 1.960 99,800 +0.11(+5.95%)
May 30, 2007 1.910 1.910 1.850 1.850 92,473 -0.08(-4.15%)
May 29, 2007 1.970 2.000 1.920 1.930 62,150 -0.06(-3.02%)
May 25, 2007 2.050 2.050 1.900 1.990 57,002 -0.06(-2.93%)
May 24, 2007 2.060 2.100 2.050 2.050 17,300 -0.05(-2.38%)
May 23, 2007 2.020 2.110 2.020 2.100 39,614 +0.07(+3.45%)
May 22, 2007 2.110 2.110 2.030 2.030 62,563 -0.05(-2.40%)
May 21, 2007 2.070 2.100 2.070 2.080 15,331 +0.00(+0.00%)
May 18, 2007 2.070 2.100 2.070 2.080 15,331 -0.03(-1.42%)
May 17, 2007 2.110 2.120 2.080 2.110 44,200 +0.00(+0.00%)
May 16, 2007 2.080 2.110 2.070 2.110 101,250 +0.04(+1.93%)
May 15, 2007 2.070 2.090 2.070 2.070 104,775 +0.01(+0.49%)
May 14, 2007 2.080 2.090 2.050 2.060 50,010 +0.04(+1.98%)
May 11, 2007 1.960 2.070 1.950 2.020 105,025 +0.02(+1.00%)
May 10, 2007 1.940 2.050 1.940 2.000 156,567 +0.04(+2.04%)
May 09, 2007 2.070 2.080 1.860 1.960 240,645 -0.12(-5.77%)
May 08, 2007 2.180 2.180 2.080 2.080 31,050 -0.07(-3.26%)
May 07, 2007 2.150 2.160 2.120 2.150 73,000 +0.03(+1.42%)
May 04, 2007 2.150 2.160 2.120 2.120 59,755 -0.04(-1.85%)
May 03, 2007 2.200 2.200 2.140 2.160 24,300 -0.04(-1.82%)
May 02, 2007 2.190 2.200 2.150 2.200 41,910 +0.02(+0.92%)
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.