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, 2013 0.7100 0.7200 0.6700 0.6700 34,500 -0.04(-5.63%)
Jul 30, 2013 0.7200 0.7200 0.7100 0.7100 10,275 -0.03(-4.05%)
Jul 29, 2013 0.7300 0.7500 0.7100 0.7400 9,892 +0.04(+5.71%)
Jul 26, 2013 0.7500 0.7600 0.6700 0.7000 117,480 -0.04(-5.41%)
Jul 25, 2013 0.8000 0.8000 0.7400 0.7400 77,810 -0.06(-7.50%)
Jul 24, 2013 0.7800 0.8000 0.7100 0.8000 34,000 +0.02(+2.56%)
Jul 23, 2013 0.7800 0.7800 0.7800 0.7800 21,900 +0.03(+4.00%)
Jul 22, 2013 0.7800 0.7800 0.7500 0.7500 14,200 -0.04(-5.06%)
Jul 19, 2013 0.7700 0.7900 0.7500 0.7900 31,124 +0.01(+1.28%)
Jul 18, 2013 0.8300 0.8450 0.7800 0.7800 39,255 -0.05(-6.02%)
Jul 17, 2013 0.8800 0.8800 0.8500 0.8300 104,788 -0.06(-6.74%)
Jul 16, 2013 0.7900 0.8900 0.7800 0.8900 229,505 +0.09(+11.25%)
Jul 15, 2013 0.7500 0.8000 0.7200 0.8000 117,708 +0.05(+6.67%)
Jul 12, 2013 0.8000 0.8000 0.7500 0.7500 3,200 -0.05(-6.25%)
Jul 11, 2013 0.7500 0.8000 0.7300 0.8000 15,150 +0.07(+9.59%)
Jul 10, 2013 0.8000 0.8000 0.7300 0.7300 6,690 -0.05(-6.41%)
Jul 09, 2013 0.7900 0.7800 0.7600 0.7800 33,700 +0.03(+4.00%)
Jul 08, 2013 0.7300 0.7600 0.7300 0.7500 20,325 +0.04(+5.63%)
Jul 05, 2013 0.7100 0.7300 0.6700 0.7100 49,627 +0.06(+9.23%)
Jul 04, 2013 0.6500 0.6700 0.6500 0.6500 3,750 +0.00(+0.00%)
Jul 03, 2013 0.6700 0.6800 0.6500 0.6500 6,000 +0.00(+0.00%)
Jul 02, 2013 0.6400 0.6900 0.6000 0.6500 38,200 +0.04(+6.56%)
Jun 28, 2013 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jun 27, 2013 0.6600 0.6700 0.6000 0.6100 27,250 -0.05(-7.58%)
Jun 26, 2013 0.6600 0.6700 0.6600 0.6600 12,050 -0.03(-4.35%)
Jun 25, 2013 0.6800 0.6900 0.6700 0.6900 11,100 -0.01(-1.43%)
Jun 24, 2013 0.7400 0.7400 0.6800 0.7000 14,800 -0.09(-11.39%)
Jun 21, 2013 0.6400 0.7900 0.6100 0.7900 99,257 +0.21(+36.21%)
Jun 20, 2013 0.5800 0.5900 0.5600 0.5800 43,850 +0.00(+0.00%)
Jun 19, 2013 0.6500 0.6500 0.5100 0.5800 496,927 -0.10(-14.71%)
Jun 18, 2013 0.6800 0.7100 0.6800 0.6800 108,144 -0.01(-1.45%)
Jun 17, 2013 0.7100 0.7100 0.6500 0.6900 60,326 -0.03(-4.17%)
Jun 14, 2013 0.7400 0.7500 0.7200 0.7200 35,820 -0.02(-2.70%)
Jun 13, 2013 0.8000 0.8000 0.7400 0.7400 83,800 -0.01(-1.33%)
Jun 12, 2013 0.7700 0.7700 0.7500 0.7500 28,800 -0.02(-2.60%)
Jun 11, 2013 0.7800 0.7800 0.7700 0.7700 47,900 -0.02(-2.53%)
Jun 10, 2013 0.7900 0.7900 0.7700 0.7900 19,500 -0.01(-1.25%)
Jun 07, 2013 0.8000 0.8200 0.7800 0.8000 47,500 -0.01(-1.23%)
Jun 06, 2013 0.8400 0.8400 0.8100 0.8100 10,410 -0.03(-3.57%)
Jun 05, 2013 0.8300 0.8500 0.8300 0.8400 11,398 +0.02(+2.44%)
Jun 04, 2013 0.8600 0.8600 0.8200 0.8200 23,450 +0.00(+0.00%)
Jun 03, 2013 0.8200 0.8500 0.8200 0.8200 56,208 +0.01(+1.23%)
May 31, 2013 0.8700 0.8700 0.8100 0.8100 51,615 -0.04(-4.71%)
May 30, 2013 0.9100 0.9200 0.8500 0.8500 63,000 -0.02(-2.30%)
May 29, 2013 0.8700 0.8800 0.8600 0.8700 18,365 -0.01(-1.14%)
May 28, 2013 0.8700 0.8800 0.8700 0.8800 7,000 +0.00(+0.00%)
May 27, 2013 0.9000 0.9000 0.8800 0.8800 5,289 -0.02(-2.22%)
May 24, 2013 0.8700 0.9000 0.8700 0.9000 4,950 +0.03(+3.45%)
May 23, 2013 0.8800 0.8800 0.8700 0.8700 22,500 -0.03(-3.33%)
May 22, 2013 0.8800 0.9000 0.8800 0.9000 9,255 +0.01(+1.12%)
May 21, 2013 0.9000 0.9100 0.8800 0.8900 27,245 -0.04(-4.30%)
May 17, 2013 0.9300 0.9300 0.9300 0 +0.03(+3.33%)
May 16, 2013 0.9200 0.9200 0.9000 0.9000 21,640 +0.00(+0.00%)
May 15, 2013 0.9000 0.9300 0.9000 0.9000 44,860 +0.00(+0.00%)
May 13, 2013 0.9300 0.9300 0.8800 0.9000 31,782 -0.04(-4.26%)
May 10, 2013 0.9600 0.9700 0.9300 0.9400 74,635 -0.03(-3.09%)
May 09, 2013 0.9400 0.9700 0.9400 0.9700 6,825 +0.01(+1.04%)
May 08, 2013 0.9200 0.9600 0.9200 0.9600 3,600 +0.05(+5.49%)
May 07, 2013 1.020 1.020 0.9000 0.9100 83,822 -0.11(-10.78%)
May 06, 2013 1.020 1.020 1.010 1.020 2,700 +0.00(+0.00%)
May 03, 2013 1.020 1.040 1.010 1.020 18,848 +0.02(+2.00%)
May 02, 2013 1.000 1.030 1.000 1.000 25,940 +0.00(+0.00%)
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.