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, 2009 0.4800 0.4850 0.4500 0.4500 35,686 +0.00(+0.00%)
Jul 30, 2009 0.5000 0.5000 0.4500 0.4500 29,100 -0.02(-5.26%)
Jul 29, 2009 0.4650 0.4750 0.4500 0.4750 18,300 +0.01(+1.06%)
Jul 28, 2009 0.4500 0.4700 0.4400 0.4700 10,200 -0.03(-6.00%)
Jul 27, 2009 0.5000 0.5000 0.5000 0.5000 200 +0.00(+0.00%)
Jul 24, 2009 0.4600 0.5000 0.4600 0.5000 15,000 +0.04(+8.70%)
Jul 23, 2009 0.4650 0.4700 0.4600 0.4600 12,020 -0.03(-7.07%)
Jul 22, 2009 0.5000 0.5000 0.4750 0.4950 11,000 -0.01(-1.00%)
Jul 21, 2009 0.4500 0.5000 0.4500 0.5000 10,000 +0.05(+11.11%)
Jul 20, 2009 0.4700 0.5000 0.4500 0.4500 291,970 +0.02(+4.65%)
Jul 17, 2009 0.4400 0.4600 0.4300 0.4300 62,627 +0.03(+7.50%)
Jul 16, 2009 0.4150 0.4400 0.4000 0.4000 43,000 -0.01(-2.44%)
Jul 15, 2009 0.4200 0.4400 0.4100 0.4100 20,800 +0.02(+5.13%)
Jul 14, 2009 0.4000 0.4100 0.3900 0.3900 14,200 +0.00(+0.00%)
Jul 13, 2009 0.3850 0.3900 0.3800 0.3900 20,200 -0.01(-2.50%)
Jul 10, 2009 0.4000 0.4000 0.4000 0.4000 4,270 +0.00(+0.00%)
Jul 09, 2009 0.4000 0.4400 0.4000 0.4000 11,800 -0.04(-9.09%)
Jul 08, 2009 0.4200 0.4400 0.3800 0.4400 31,002 +0.01(+2.33%)
Jul 07, 2009 0.4300 0.4300 0.4300 0.4300 16,500 +0.01(+2.38%)
Jul 06, 2009 0.4200 0.4200 0.4100 0.4200 21,600 -0.01(-2.33%)
Jul 03, 2009 0.4400 0.4400 0.4200 0.4300 37,200 -0.01(-2.27%)
Jul 02, 2009 0.4200 0.4400 0.4200 0.4400 56,000 +0.02(+4.76%)
Jun 30, 2009 0.4400 0.4400 0.4200 0.4200 32,838 -0.02(-4.55%)
Jun 29, 2009 0.4350 0.4400 0.4300 0.4400 44,100 +0.02(+3.53%)
Jun 26, 2009 0.4300 0.4400 0.4100 0.4250 25,200 -0.02(-3.41%)
Jun 25, 2009 0.4350 0.4400 0.4350 0.4400 10,180 +0.03(+7.32%)
Jun 24, 2009 0.4200 0.4200 0.4100 0.4100 4,000 -0.01(-2.38%)
Jun 23, 2009 0.4200 0.4200 0.4100 0.4200 10,000 +0.00(+0.00%)
Jun 22, 2009 0.4400 0.4400 0.4200 0.4200 20,500 +0.00(+0.00%)
Jun 19, 2009 0.4400 0.4400 0.4200 0.4200 5,300 -0.02(-4.55%)
Jun 18, 2009 0.4400 0.4400 0.4400 0.4400 6,000 +0.02(+4.76%)
Jun 17, 2009 0.4400 0.4400 0.4200 0.4200 72,200 +0.00(+0.00%)
Jun 16, 2009 0.4250 0.4450 0.4000 0.4200 27,200 -0.03(-6.67%)
Jun 15, 2009 0.4400 0.4500 0.4100 0.4500 15,000 +0.01(+2.27%)
Jun 12, 2009 0.4400 0.4500 0.4200 0.4400 40,500 -0.01(-2.22%)
Jun 11, 2009 0.4400 0.4500 0.4300 0.4500 45,250 +0.00(+0.00%)
Jun 10, 2009 0.4400 0.4500 0.4400 0.4500 3,500 +0.01(+2.27%)
Jun 09, 2009 0.4200 0.4400 0.4000 0.4400 55,000 +0.01(+2.33%)
Jun 08, 2009 0.4500 0.4500 0.4300 0.4300 24,561 -0.02(-4.44%)
Jun 05, 2009 0.4450 0.4600 0.4450 0.4500 28,000 -0.01(-2.17%)
Jun 04, 2009 0.4550 0.4650 0.4500 0.4600 24,500 +0.02(+4.55%)
Jun 03, 2009 0.4600 0.4650 0.4400 0.4400 49,770 -0.03(-5.38%)
Jun 02, 2009 0.4600 0.4650 0.4400 0.4650 38,500 +0.02(+3.33%)
Jun 01, 2009 0.4500 0.4600 0.4400 0.4500 44,975 +0.00(+0.00%)
May 29, 2009 0.4200 0.4600 0.4200 0.4500 90,921 +0.03(+7.14%)
May 28, 2009 0.4400 0.4550 0.4100 0.4200 20,400 -0.02(-4.55%)
May 27, 2009 0.4400 0.4600 0.4400 0.4400 12,600 +0.00(+0.00%)
May 26, 2009 0.4300 0.4400 0.4300 0.4400 3,200 +0.01(+2.33%)
May 25, 2009 0.4500 0.4600 0.4300 0.4300 23,500 -0.04(-8.51%)
May 22, 2009 0.4400 0.4700 0.4350 0.4700 51,600 +0.03(+6.82%)
May 21, 2009 0.4500 0.4500 0.4300 0.4400 11,100 +0.01(+2.33%)
May 20, 2009 0.4600 0.4600 0.4200 0.4300 304,400 -0.06(-12.24%)
May 19, 2009 0.4600 0.5200 0.4300 0.4900 277,000 +0.05(+12.64%)
May 15, 2009 0.4050 0.4750 0.4050 0.4350 208,250 +0.03(+6.10%)
May 14, 2009 0.3850 0.4100 0.3850 0.4100 39,000 +0.00(+1.23%)
May 13, 2009 0.3850 0.4050 0.3700 0.4050 21,502 +0.02(+3.85%)
May 12, 2009 0.3800 0.3900 0.3600 0.3900 55,700 +0.01(+2.63%)
May 11, 2009 0.4000 0.4000 0.3700 0.3800 24,500 -0.02(-5.00%)
May 08, 2009 0.4100 0.4100 0.3900 0.4000 22,500 +0.01(+2.56%)
May 07, 2009 0.4300 0.4300 0.3900 0.3900 41,700 -0.03(-7.14%)
May 06, 2009 0.4200 0.4200 0.4200 0.4200 6,100 +0.00(+0.00%)
May 05, 2009 0.4300 0.4300 0.4000 0.4200 79,500 +0.00(+0.00%)
May 04, 2009 0.3900 0.4250 0.3450 0.4200 810,300 +0.03(+7.69%)
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.