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, 2018 0.7500 0.7700 0.7000 0.7100 40,890 -0.04(-5.33%)
Jul 30, 2018 0.7800 0.7800 0.7500 0.7500 16,000 -0.04(-5.06%)
Jul 27, 2018 0.7400 0.7900 0.6600 0.7900 242,293 +0.04(+5.33%)
Jul 26, 2018 0.7500 0.7600 0.7200 0.7500 105,893 -0.01(-1.32%)
Jul 25, 2018 0.7800 0.7900 0.7600 0.7600 82,661 -0.02(-2.56%)
Jul 24, 2018 0.8500 0.8500 0.7800 0.7800 99,958 -0.07(-8.24%)
Jul 23, 2018 0.8800 0.8800 0.8400 0.8500 143,844 -0.03(-3.41%)
Jul 20, 2018 0.9100 0.9100 0.8700 0.8800 35,500 -0.02(-2.22%)
Jul 19, 2018 0.9300 0.9300 0.8500 0.9000 23,893 +0.02(+2.27%)
Jul 18, 2018 0.8900 0.9000 0.8800 0.8800 30,100 -0.02(-2.22%)
Jul 17, 2018 0.9100 0.9100 0.8700 0.9000 64,082 -0.02(-2.17%)
Jul 16, 2018 0.9600 0.9700 0.9100 0.9200 129,279 -0.04(-4.17%)
Jul 13, 2018 0.9600 0.9700 0.9600 0.9600 9,110 +0.00(+0.00%)
Jul 12, 2018 0.9900 1.000 0.9500 0.9600 118,330 +0.01(+1.05%)
Jul 11, 2018 0.9700 0.9800 0.9500 0.9500 99,263 -0.05(-5.00%)
Jul 10, 2018 0.9700 1.000 0.9700 1.000 31,835 +0.06(+6.38%)
Jul 09, 2018 1.010 1.030 0.9200 0.9400 100,653 -0.10(-9.62%)
Jul 06, 2018 1.050 1.050 0.9900 1.040 25,850 +0.00(+0.00%)
Jul 05, 2018 0.9900 1.040 0.9900 1.040 66,447 +0.05(+5.05%)
Jul 04, 2018 0.9800 0.9900 0.9700 0.9900 41,957 +0.01(+1.02%)
Jul 03, 2018 0.9300 0.9900 0.9300 0.9800 44,550 +0.05(+5.38%)
Jun 29, 2018 0.9300 0.9300 0.9300 0 +0.01(+1.09%)
Jun 28, 2018 0.9300 0.9400 0.9200 0.9200 21,671 -0.01(-1.08%)
Jun 27, 2018 0.9300 0.9700 0.9200 0.9300 43,610 +0.02(+2.20%)
Jun 26, 2018 0.9300 0.9300 0.9100 0.9100 10,350 -0.01(-1.09%)
Jun 25, 2018 1.000 1.000 0.9100 0.9200 84,502 -0.08(-8.00%)
Jun 22, 2018 0.9900 1.010 0.9900 1.000 36,200 +0.03(+3.09%)
Jun 21, 2018 1.020 1.030 0.9400 0.9700 177,870 -0.06(-5.83%)
Jun 20, 2018 1.060 1.060 1.020 1.030 82,116 -0.02(-1.90%)
Jun 19, 2018 1.050 1.080 1.030 1.050 149,834 +0.00(+0.00%)
Jun 18, 2018 1.050 1.070 1.020 1.050 98,690 +0.00(+0.00%)
Jun 15, 2018 1.070 1.050 1.050 252,952 -0.02(-1.87%)
Jun 14, 2018 0.9700 1.120 0.9700 1.070 312,497 +0.10(+10.31%)
Jun 13, 2018 0.9500 0.9800 0.9500 0.9700 85,922 +0.02(+2.11%)
Jun 12, 2018 0.9500 0.9500 0.9300 0.9500 107,449 -0.01(-1.04%)
Jun 11, 2018 0.9600 0.9700 0.9400 0.9600 35,200 +0.00(+0.00%)
Jun 08, 2018 0.9200 0.9600 0.9100 0.9600 87,530 +0.07(+7.87%)
Jun 07, 2018 0.8300 0.9400 0.8100 0.8900 208,817 +0.06(+7.23%)
Jun 06, 2018 0.8300 0.8900 0.8100 0.8300 56,636 +0.03(+3.75%)
Jun 05, 2018 0.8100 0.8200 0.7900 0.8000 61,783 +0.02(+2.56%)
Jun 04, 2018 0.8200 0.8200 0.7800 0.7800 45,337 -0.06(-7.14%)
Jun 01, 2018 0.8200 0.8400 0.8000 0.8400 27,511 +0.06(+7.69%)
May 31, 2018 0.8200 0.8200 0.7600 0.7800 58,399 -0.03(-3.70%)
May 30, 2018 0.8400 0.8400 0.8000 0.8100 59,460 -0.03(-3.57%)
May 29, 2018 0.9100 0.9100 0.7700 0.8400 164,830 -0.04(-4.55%)
May 28, 2018 0.9100 0.9100 0.8300 0.8800 67,113 -0.02(-2.22%)
May 25, 2018 0.9500 0.9600 0.8800 0.9000 137,230 -0.04(-4.26%)
May 24, 2018 1.000 1.000 0.9400 0.9400 143,900 -0.01(-1.05%)
May 23, 2018 0.9400 1.050 0.9000 0.9500 503,765 +0.01(+1.06%)
May 22, 2018 0.8500 0.9500 0.8300 0.9400 278,809 +0.14(+17.50%)
May 18, 2018 0.8000 0.8000 0.8000 0 +0.03(+3.90%)
May 17, 2018 0.7500 0.7800 0.7400 0.7700 92,868 +0.04(+5.48%)
May 16, 2018 0.7200 0.7800 0.7200 0.7300 131,167 +0.01(+1.39%)
May 15, 2018 0.7200 0.7300 0.7100 0.7200 99,036 +0.01(+1.41%)
May 14, 2018 0.7300 0.7400 0.7100 0.7100 176,522 -0.01(-1.39%)
May 11, 2018 0.7700 0.7900 0.7100 0.7200 729,844 -0.01(-1.37%)
May 10, 2018 0.7800 0.7900 0.7100 0.7300 982,475 +0.06(+8.96%)
May 09, 2018 0.6100 1.000 0.5600 0.6700 2,454,863 -0.12(-15.19%)
May 08, 2018 0.8500 0.8500 0.7700 0.7900 173,703 -0.05(-5.95%)
May 07, 2018 0.8800 0.8800 0.8400 0.8400 42,033 -0.04(-4.55%)
May 04, 2018 0.8900 0.8900 0.8600 0.8800 165,243 +0.03(+3.53%)
May 03, 2018 0.8500 0.9000 0.8400 0.8500 93,473 +0.02(+2.41%)
May 02, 2018 0.7700 0.8600 0.7700 0.8300 138,400 +0.07(+9.21%)
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.