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, 2008 0.6200 0.7400 0.6200 0.7400 70,837 +0.16(+27.59%)
Jul 30, 2008 0.5800 0.6100 0.5800 0.5800 7,000 -0.03(-4.92%)
Jul 29, 2008 0.6100 0.6300 0.6100 0.6100 10,500 +0.01(+1.67%)
Jul 28, 2008 0.6000 0.6300 0.5300 0.6000 24,086 +0.00(+0.00%)
Jul 25, 2008 0.5200 0.6000 0.5200 0.6000 28,000 +0.07(+13.21%)
Jul 24, 2008 0.5500 0.5500 0.5300 0.5300 19,500 -0.06(-10.17%)
Jul 23, 2008 0.5900 0.5900 0.5900 0.5900 1,000 +0.00(+0.00%)
Jul 22, 2008 0.6000 0.6000 0.5900 0.5900 11,597 +0.00(+0.00%)
Jul 21, 2008 0.6000 0.6400 0.5300 0.5900 36,375 +0.01(+1.72%)
Jul 18, 2008 0.5900 0.6200 0.5200 0.5800 25,100 +0.02(+3.57%)
Jul 17, 2008 0.5400 0.6000 0.4500 0.5600 1,041,405 +0.03(+5.66%)
Jul 16, 2008 0.5500 0.5600 0.5200 0.5300 26,030 -0.02(-3.64%)
Jul 15, 2008 0.5900 0.6100 0.5200 0.5500 14,593 -0.03(-5.17%)
Jul 14, 2008 0.6400 0.6400 0.5700 0.5800 21,000 -0.05(-7.94%)
Jul 11, 2008 0.6000 0.6300 0.6000 0.6300 53,850 +0.01(+1.61%)
Jul 10, 2008 0.6500 0.6500 0.6000 0.6200 48,200 -0.01(-1.59%)
Jul 09, 2008 0.6900 0.7200 0.6300 0.6300 37,950 -0.06(-8.70%)
Jul 08, 2008 0.6500 0.6900 0.6400 0.6900 14,260 +0.05(+7.81%)
Jul 07, 2008 0.6700 0.6700 0.6300 0.6400 22,760 -0.03(-4.48%)
Jul 04, 2008 0.6500 0.7000 0.6500 0.6700 15,700 +0.00(+0.00%)
Jul 03, 2008 0.6800 0.6800 0.6600 0.6700 6,610 -0.01(-1.47%)
Jul 02, 2008 0.7000 0.7000 0.6800 0.6800 12,435 -0.03(-4.23%)
Jul 01, 2008 0.7000 0.7300 0.6600 0.7100 31,906 +0.00(+0.00%)
Jun 30, 2008 0.7000 0.7300 0.6600 0.7100 31,906 +0.01(+1.43%)
Jun 27, 2008 0.7300 0.7300 0.6700 0.7000 44,400 -0.02(-2.78%)
Jun 26, 2008 0.7200 0.7400 0.7200 0.7200 11,853 +0.04(+5.88%)
Jun 25, 2008 0.7800 0.7800 0.6800 0.6800 18,900 -0.05(-6.85%)
Jun 24, 2008 0.7000 0.7300 0.7000 0.7300 12,500 +0.02(+2.82%)
Jun 23, 2008 0.7500 0.7500 0.6700 0.7100 66,900 -0.04(-5.33%)
Jun 20, 2008 0.8300 0.8500 0.6500 0.7500 180,106 -0.09(-10.71%)
Jun 19, 2008 0.8500 0.8500 0.8200 0.8400 13,225 -0.04(-4.55%)
Jun 18, 2008 0.8500 0.9000 0.8200 0.8800 82,250 +0.00(+0.00%)
Jun 17, 2008 0.9100 0.9100 0.8000 0.8800 46,500 -0.02(-2.22%)
Jun 16, 2008 0.9400 0.9400 0.9000 0.9000 9,900 -0.03(-3.23%)
Jun 13, 2008 0.9300 0.9400 0.9000 0.9300 7,375 -0.02(-2.11%)
Jun 12, 2008 0.9400 0.9600 0.9200 0.9500 26,700 +0.01(+1.06%)
Jun 11, 2008 0.9200 0.9400 0.9000 0.9400 16,000 +0.03(+3.30%)
Jun 10, 2008 0.9300 0.9300 0.9100 0.9100 13,350 -0.01(-1.09%)
Jun 09, 2008 0.9700 0.9900 0.9000 0.9200 37,000 +0.00(+0.00%)
Jun 06, 2008 0.9800 0.9900 0.9100 0.9200 53,600 -0.06(-6.12%)
Jun 05, 2008 0.9800 0.9900 0.9400 0.9800 26,600 +0.00(+0.00%)
Jun 04, 2008 0.9900 1.000 0.9800 0.9800 8,450 +0.00(+0.00%)
Jun 03, 2008 0.9800 0.9900 0.9500 0.9800 61,267 +0.01(+1.03%)
Jun 02, 2008 1.030 1.030 0.9500 0.9700 15,600 -0.05(-4.90%)
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%)
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.