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 (%)
Aug 29, 2008 0.7000 0.7000 0.6100 0.6700 63,109 -0.03(-4.29%)
Aug 28, 2008 0.7000 0.7000 0.7000 0.7000 1,000 +0.03(+4.48%)
Aug 27, 2008 0.6800 0.6900 0.6700 0.6700 4,600 -0.07(-9.46%)
Aug 26, 2008 0.6800 0.7400 0.6200 0.7400 31,730 +0.06(+8.82%)
Aug 25, 2008 0.6600 0.7000 0.6600 0.6800 10,379 -0.02(-2.86%)
Aug 22, 2008 0.6600 0.7400 0.6400 0.7000 75,521 +0.04(+6.06%)
Aug 21, 2008 0.6500 0.6600 0.6500 0.6600 1,800 +0.01(+1.54%)
Aug 20, 2008 0.6500 0.6500 0.6400 0.6500 5,500 +0.00(+0.00%)
Aug 19, 2008 0.6500 0.6500 0.6500 0.6500 5,941 +0.00(+0.00%)
Aug 18, 2008 0.6800 0.6800 0.6500 0.6500 8,235 -0.01(-1.52%)
Aug 15, 2008 0.6700 0.6700 0.6600 0.6600 17,000 -0.02(-2.94%)
Aug 14, 2008 0.6800 0.6800 0.6500 0.6800 22,655 +0.02(+3.03%)
Aug 13, 2008 0.6600 0.6600 0.6600 0.6600 2,300 -0.01(-1.49%)
Aug 12, 2008 0.6600 0.6700 0.6400 0.6700 15,928 +0.02(+3.08%)
Aug 11, 2008 0.6400 0.6500 0.6200 0.6500 11,700 +0.01(+1.56%)
Aug 08, 2008 0.6800 0.6800 0.6300 0.6400 15,000 -0.03(-4.48%)
Aug 07, 2008 0.6700 0.6700 0.6400 0.6700 36,142 +0.02(+3.08%)
Aug 06, 2008 0.6100 0.6500 0.6100 0.6500 18,400 +0.05(+8.33%)
Aug 05, 2008 0.6000 0.6500 0.6000 0.6000 30,000 -0.09(-13.04%)
Aug 04, 2008 0.7400 0.7400 0.6000 0.6900 32,858 +0.00(+0.00%)
Aug 01, 2008 0.7400 0.7400 0.6000 0.6900 32,858 -0.05(-6.76%)
Jul 31, 2008 0.6200 0.7400 0.6200 0.7400 70,837 +0.16(+27.59%)
Jul 30, 2008 0.5800 0.6100 0.5800 0.5800 7,000 -0.03(-4.92%)
Jul 29, 2008 0.6100 0.6300 0.6100 0.6100 10,500 +0.01(+1.67%)
Jul 28, 2008 0.6000 0.6300 0.5300 0.6000 24,086 +0.00(+0.00%)
Jul 25, 2008 0.5200 0.6000 0.5200 0.6000 28,000 +0.07(+13.21%)
Jul 24, 2008 0.5500 0.5500 0.5300 0.5300 19,500 -0.06(-10.17%)
Jul 23, 2008 0.5900 0.5900 0.5900 0.5900 1,000 +0.00(+0.00%)
Jul 22, 2008 0.6000 0.6000 0.5900 0.5900 11,597 +0.00(+0.00%)
Jul 21, 2008 0.6000 0.6400 0.5300 0.5900 36,375 +0.01(+1.72%)
Jul 18, 2008 0.5900 0.6200 0.5200 0.5800 25,100 +0.02(+3.57%)
Jul 17, 2008 0.5400 0.6000 0.4500 0.5600 1,041,405 +0.03(+5.66%)
Jul 16, 2008 0.5500 0.5600 0.5200 0.5300 26,030 -0.02(-3.64%)
Jul 15, 2008 0.5900 0.6100 0.5200 0.5500 14,593 -0.03(-5.17%)
Jul 14, 2008 0.6400 0.6400 0.5700 0.5800 21,000 -0.05(-7.94%)
Jul 11, 2008 0.6000 0.6300 0.6000 0.6300 53,850 +0.01(+1.61%)
Jul 10, 2008 0.6500 0.6500 0.6000 0.6200 48,200 -0.01(-1.59%)
Jul 09, 2008 0.6900 0.7200 0.6300 0.6300 37,950 -0.06(-8.70%)
Jul 08, 2008 0.6500 0.6900 0.6400 0.6900 14,260 +0.05(+7.81%)
Jul 07, 2008 0.6700 0.6700 0.6300 0.6400 22,760 -0.03(-4.48%)
Jul 04, 2008 0.6500 0.7000 0.6500 0.6700 15,700 +0.00(+0.00%)
Jul 03, 2008 0.6800 0.6800 0.6600 0.6700 6,610 -0.01(-1.47%)
Jul 02, 2008 0.7000 0.7000 0.6800 0.6800 12,435 -0.03(-4.23%)
Jul 01, 2008 0.7000 0.7300 0.6600 0.7100 31,906 +0.00(+0.00%)
Jun 30, 2008 0.7000 0.7300 0.6600 0.7100 31,906 +0.01(+1.43%)
Jun 27, 2008 0.7300 0.7300 0.6700 0.7000 44,400 -0.02(-2.78%)
Jun 26, 2008 0.7200 0.7400 0.7200 0.7200 11,853 +0.04(+5.88%)
Jun 25, 2008 0.7800 0.7800 0.6800 0.6800 18,900 -0.05(-6.85%)
Jun 24, 2008 0.7000 0.7300 0.7000 0.7300 12,500 +0.02(+2.82%)
Jun 23, 2008 0.7500 0.7500 0.6700 0.7100 66,900 -0.04(-5.33%)
Jun 20, 2008 0.8300 0.8500 0.6500 0.7500 180,106 -0.09(-10.71%)
Jun 19, 2008 0.8500 0.8500 0.8200 0.8400 13,225 -0.04(-4.55%)
Jun 18, 2008 0.8500 0.9000 0.8200 0.8800 82,250 +0.00(+0.00%)
Jun 17, 2008 0.9100 0.9100 0.8000 0.8800 46,500 -0.02(-2.22%)
Jun 16, 2008 0.9400 0.9400 0.9000 0.9000 9,900 -0.03(-3.23%)
Jun 13, 2008 0.9300 0.9400 0.9000 0.9300 7,375 -0.02(-2.11%)
Jun 12, 2008 0.9400 0.9600 0.9200 0.9500 26,700 +0.01(+1.06%)
Jun 11, 2008 0.9200 0.9400 0.9000 0.9400 16,000 +0.03(+3.30%)
Jun 10, 2008 0.9300 0.9300 0.9100 0.9100 13,350 -0.01(-1.09%)
Jun 09, 2008 0.9700 0.9900 0.9000 0.9200 37,000 +0.00(+0.00%)
Jun 06, 2008 0.9800 0.9900 0.9100 0.9200 53,600 -0.06(-6.12%)
Jun 05, 2008 0.9800 0.9900 0.9400 0.9800 26,600 +0.00(+0.00%)
Jun 04, 2008 0.9900 1.000 0.9800 0.9800 8,450 +0.00(+0.00%)
Jun 03, 2008 0.9800 0.9900 0.9500 0.9800 61,267 +0.01(+1.03%)
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.