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, 2014 0.7500 0.7500 0.7200 0.7200 67,400 -0.03(-4.00%)
Jul 30, 2014 0.7300 0.7500 0.7100 0.7500 69,289 +0.04(+5.63%)
Jul 29, 2014 0.7000 0.7500 0.7000 0.7100 42,600 -0.01(-1.39%)
Jul 28, 2014 0.7200 0.7300 0.6900 0.7200 67,294 +0.00(+0.00%)
Jul 25, 2014 0.6800 0.7200 0.6800 0.7200 68,170 +0.05(+7.46%)
Jul 24, 2014 0.6900 0.6900 0.6400 0.6700 76,986 +0.00(+0.00%)
Jul 23, 2014 0.6400 0.6700 0.6300 0.6700 53,629 +0.04(+6.35%)
Jul 22, 2014 0.6200 0.6400 0.6200 0.6300 27,900 +0.00(+0.00%)
Jul 21, 2014 0.6400 0.6400 0.6300 0.6300 147,100 +0.00(+0.00%)
Jul 18, 2014 0.6300 0.6300 0.6100 0.6300 319,457 +0.03(+5.00%)
Jul 17, 2014 0.5800 0.6000 0.5700 0.6000 56,200 +0.02(+3.45%)
Jul 16, 2014 0.5300 0.6500 0.5100 0.5800 178,243 -0.03(-4.92%)
Jul 15, 2014 0.6200 0.6400 0.5900 0.6100 43,100 -0.01(-1.61%)
Jul 14, 2014 0.6200 0.6200 0.6200 0.6200 11,932 -0.02(-3.13%)
Jul 10, 2014 0.6400 0.6400 0 +0.03(+4.92%)
Jul 09, 2014 0.6400 0.6400 0.6100 0.6100 67,298 -0.04(-6.15%)
Jul 08, 2014 0.6700 0.6800 0.6500 0.6500 49,715 -0.02(-2.99%)
Jul 07, 2014 0.5900 0.6700 0.5900 0.6700 79,393 +0.06(+9.84%)
Jul 04, 2014 0.6100 0.6100 0.6100 0.6100 4,000 +0.02(+3.39%)
Jul 03, 2014 0.6000 0.6100 0.5900 0.5900 20,200 -0.02(-3.28%)
Jul 02, 2014 0.6200 0.6200 0.5800 0.6100 33,830 +0.00(+0.00%)
Jun 30, 2014 0.6100 0.6100 0.6100 0 -0.02(-3.17%)
Jun 27, 2014 0.6200 0.6300 0.6200 0.6300 8,572 +0.01(+1.61%)
Jun 26, 2014 0.6200 0.6200 0.6200 0.6200 1,700 +0.00(+0.00%)
Jun 25, 2014 0.6400 0.6400 0.6200 0.6200 16,000 -0.01(-1.59%)
Jun 24, 2014 0.6200 0.6300 0.6200 0.6300 6,700 +0.01(+1.61%)
Jun 23, 2014 0.6500 0.6700 0.6200 0.6200 38,400 -0.03(-4.62%)
Jun 20, 2014 0.6500 0.6500 0.6200 0.6500 32,100 +0.03(+4.84%)
Jun 19, 2014 0.6200 0.6400 0.6000 0.6200 49,200 +0.01(+1.64%)
Jun 18, 2014 0.6300 0.6300 0.6100 0.6100 22,198 -0.04(-6.15%)
Jun 17, 2014 0.6200 0.6500 0.6200 0.6500 5,397 +0.01(+1.56%)
Jun 16, 2014 0.6400 0.6600 0.6300 0.6400 45,200 +0.02(+3.23%)
Jun 13, 2014 0.6300 0.6300 0.6200 0.6200 3,500 -0.01(-1.59%)
Jun 12, 2014 0.6000 0.6400 0.6000 0.6300 19,500 +0.03(+5.00%)
Jun 11, 2014 0.6100 0.6400 0.6000 0.6000 16,000 -0.02(-3.23%)
Jun 10, 2014 0.6400 0.6600 0.6100 0.6200 25,883 -0.04(-6.06%)
Jun 06, 2014 0.6600 0.6600 0.6400 0.6600 13,943 +0.00(+0.00%)
Jun 05, 2014 0.6500 0.6700 0.6300 0.6600 47,130 +0.01(+1.54%)
Jun 04, 2014 0.6300 0.6500 0.6100 0.6500 44,450 +0.02(+3.17%)
Jun 03, 2014 0.5700 0.6300 0.5700 0.6300 103,213 +0.06(+10.53%)
Jun 02, 2014 0.5500 0.5700 0.5400 0.5700 33,340 +0.01(+1.79%)
May 30, 2014 0.5700 0.5700 0.5600 0.5600 49,286 -0.04(-6.67%)
May 29, 2014 0.6000 0.6000 0.5900 0.6000 13,100 +0.03(+5.26%)
May 28, 2014 0.6000 0.6300 0.5700 0.5700 94,732 -0.02(-3.39%)
May 27, 2014 0.6300 0.6500 0.5800 0.5900 143,980 -0.05(-7.81%)
May 26, 2014 0.5000 0.6600 0.5000 0.6400 168,659 +0.15(+30.61%)
May 23, 2014 0.4900 0.5000 0.4800 0.4900 328,915 +0.01(+2.08%)
May 22, 2014 0.4700 0.4900 0.4700 0.4800 92,240 +0.01(+2.13%)
May 21, 2014 0.4650 0.4800 0.4650 0.4700 42,717 +0.01(+2.17%)
May 20, 2014 0.4650 0.4700 0.4600 0.4600 29,050 +0.00(+0.00%)
May 16, 2014 0.4600 0.4600 0.4600 0 +0.01(+1.10%)
May 15, 2014 0.4400 0.4650 0.4300 0.4550 30,146 -0.02(-4.21%)
May 14, 2014 0.4700 0.4750 0.4550 0.4750 7,000 +0.01(+1.06%)
May 13, 2014 0.4800 0.4850 0.4600 0.4700 51,977 -0.02(-3.09%)
May 12, 2014 0.4800 0.4850 0.4800 0.4850 10,440 -0.01(-1.02%)
May 09, 2014 0.4950 0.4950 0.4800 0.4900 16,000 -0.01(-2.00%)
May 08, 2014 0.4950 0.5000 0.4800 0.5000 80,526 +0.00(+0.00%)
May 07, 2014 0.5000 0.5000 0.4850 0.5000 68,170 +0.01(+2.04%)
May 06, 2014 0.5000 0.5000 0.4900 0.4900 58,000 -0.01(-2.00%)
May 05, 2014 0.5000 0.5000 0.4700 0.5000 100,580 +0.01(+1.01%)
May 02, 2014 0.4900 0.5000 0.4900 0.4950 109,542 +0.01(+1.02%)
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.