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 30, 2010 1.410 1.430 1.400 1.430 45,687 +0.00(+0.00%)
Jul 29, 2010 1.420 1.430 1.420 1.430 5,800 +0.00(+0.00%)
Jul 28, 2010 1.380 1.430 1.380 1.430 2,449 +0.01(+0.70%)
Jul 27, 2010 1.390 1.420 1.350 1.420 25,122 +0.04(+2.90%)
Jul 26, 2010 1.390 1.390 1.350 1.380 10,010 -0.01(-0.72%)
Jul 23, 2010 1.370 1.420 1.370 1.390 48,700 +0.03(+2.21%)
Jul 22, 2010 1.350 1.370 1.350 1.360 5,600 +0.01(+0.74%)
Jul 21, 2010 1.340 1.370 1.330 1.350 9,625 +0.02(+1.50%)
Jul 20, 2010 1.350 1.380 1.310 1.330 30,100 -0.01(-0.75%)
Jul 19, 2010 1.390 1.390 1.330 1.340 13,470 -0.03(-2.19%)
Jul 16, 2010 1.360 1.380 1.350 1.370 8,800 +0.02(+1.48%)
Jul 15, 2010 1.350 1.380 1.320 1.350 5,200 +0.00(+0.00%)
Jul 14, 2010 1.340 1.360 1.300 1.350 28,050 -0.06(-4.26%)
Jul 13, 2010 1.310 1.410 1.310 1.410 37,100 +0.07(+5.22%)
Jul 12, 2010 1.310 1.350 1.290 1.340 37,750 +0.04(+3.08%)
Jul 09, 2010 1.310 1.350 1.300 1.300 31,720 -0.06(-4.41%)
Jul 08, 2010 1.340 1.360 1.300 1.360 47,100 -0.01(-0.73%)
Jul 07, 2010 1.340 1.370 1.340 1.370 9,000 +0.03(+2.24%)
Jul 06, 2010 1.300 1.380 1.300 1.340 31,269 +0.03(+2.29%)
Jul 02, 2010 1.360 1.360 1.310 1.310 13,800 -0.06(-4.38%)
Jun 30, 2010 1.400 1.400 1.350 1.370 23,420 -0.05(-3.52%)
Jun 29, 2010 1.400 1.420 1.350 1.420 38,227 +0.01(+0.71%)
Jun 25, 2010 1.400 1.430 1.400 1.410 35,900 +0.01(+0.71%)
Jun 24, 2010 1.380 1.400 1.380 1.400 3,500 +0.03(+2.19%)
Jun 23, 2010 1.400 1.420 1.360 1.370 13,600 -0.03(-2.14%)
Jun 22, 2010 1.420 1.420 1.340 1.400 105,500 -0.01(-0.71%)
Jun 21, 2010 1.410 1.450 1.410 1.410 14,950 -0.03(-2.08%)
Jun 18, 2010 1.430 1.440 1.410 1.440 10,206 +0.01(+0.70%)
Jun 17, 2010 1.470 1.470 1.430 1.430 54,900 +0.02(+1.42%)
Jun 16, 2010 1.440 1.460 1.410 1.410 317,000 -0.04(-2.76%)
Jun 15, 2010 1.410 1.460 1.410 1.450 157,216 +0.00(+0.00%)
Jun 14, 2010 1.470 1.470 1.450 1.450 46,450 +0.00(+0.00%)
Jun 11, 2010 1.400 1.450 1.400 1.450 110,950 +0.05(+3.57%)
Jun 10, 2010 1.380 1.450 1.370 1.400 262,900 +0.00(+0.00%)
Jun 09, 2010 1.340 1.430 1.330 1.400 69,900 +0.06(+4.48%)
Jun 08, 2010 1.390 1.390 1.310 1.340 224,984 -0.14(-9.46%)
Jun 07, 2010 1.480 1.530 1.450 1.480 65,300 -0.02(-1.33%)
Jun 04, 2010 1.520 1.520 1.480 1.500 35,633 -0.01(-0.66%)
Jun 03, 2010 1.500 1.540 1.460 1.510 39,040 +0.01(+0.67%)
Jun 02, 2010 1.500 1.500 1.450 1.500 21,331 +0.00(+0.00%)
Jun 01, 2010 1.520 1.560 1.480 1.500 49,745 -0.01(-0.66%)
May 31, 2010 1.570 1.590 1.500 1.510 60,036 -0.02(-1.31%)
May 28, 2010 1.520 1.580 1.460 1.530 106,868 +0.01(+0.66%)
May 27, 2010 1.400 1.520 1.370 1.520 109,380 +0.22(+16.92%)
May 26, 2010 1.300 1.340 1.280 1.300 49,922 -0.02(-1.52%)
May 25, 2010 1.310 1.360 1.270 1.320 75,672 -0.03(-2.22%)
May 21, 2010 1.330 1.360 1.260 1.350 29,621 +0.08(+6.30%)
May 20, 2010 1.350 1.350 1.270 1.270 143,100 -0.12(-8.63%)
May 19, 2010 1.410 1.420 1.370 1.390 28,838 -0.08(-5.44%)
May 18, 2010 1.430 1.490 1.400 1.470 48,661 +0.08(+5.76%)
May 17, 2010 1.450 1.500 1.380 1.390 84,782 -0.11(-7.33%)
May 14, 2010 1.500 1.500 1.440 1.500 59,082 -0.01(-0.66%)
May 13, 2010 1.430 1.510 1.430 1.510 83,600 +0.06(+4.14%)
May 12, 2010 1.410 1.450 1.400 1.450 58,480 +0.02(+1.40%)
May 11, 2010 1.420 1.490 1.430 1.430 50,350 +0.02(+1.42%)
May 10, 2010 1.450 1.430 1.370 1.410 44,900 +0.06(+4.44%)
May 07, 2010 1.410 1.500 1.300 1.350 115,180 -0.06(-4.26%)
May 06, 2010 1.390 1.410 1.360 1.410 65,594 -0.04(-2.76%)
May 05, 2010 1.420 1.500 1.430 1.450 54,420 +0.01(+0.69%)
May 04, 2010 1.560 1.560 1.440 1.440 93,310 -0.10(-6.49%)
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.