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 30, 2013 0.7000 0.7000 0.7000 0 -0.03(-4.11%)
Aug 29, 2013 0.7500 0.7500 0.7100 0.7300 19,500 -0.02(-2.67%)
Aug 28, 2013 0.7300 0.7500 0.7300 0.7500 6,500 +0.04(+5.63%)
Aug 27, 2013 0.7000 0.7100 0.7000 0.7100 11,900 +0.01(+1.43%)
Aug 26, 2013 0.7300 0.7300 0.7000 0.7000 41,200 -0.01(-1.41%)
Aug 23, 2013 0.7300 0.7300 0.7100 0.7100 15,204 -0.04(-5.33%)
Aug 22, 2013 0.7300 0.7500 0.7300 0.7500 11,500 +0.00(+0.00%)
Aug 21, 2013 0.7500 0.7500 0.7300 0.7500 11,000 +0.02(+2.74%)
Aug 20, 2013 0.7300 0.7500 0.6800 0.7300 57,800 +0.00(+0.00%)
Aug 19, 2013 0.7100 0.7500 0.7000 0.7300 15,230 -0.02(-2.67%)
Aug 16, 2013 0.7300 0.7500 0.7300 0.7500 5,000 +0.02(+2.74%)
Aug 15, 2013 0.7300 0.7300 0.7300 0.7300 4,105 +0.00(+0.00%)
Aug 14, 2013 0.7300 0.7300 0.7300 0.7300 7,200 +0.00(+0.00%)
Aug 13, 2013 0.7300 0.7500 0.7300 0.7300 13,100 -0.02(-2.67%)
Aug 12, 2013 0.7500 0.7500 0.7300 0.7500 41,500 -0.02(-2.60%)
Aug 09, 2013 0.7200 0.7700 0.6900 0.7700 49,781 +0.07(+10.00%)
Aug 08, 2013 0.7200 0.7300 0.7000 0.7000 5,855 -0.04(-5.41%)
Aug 07, 2013 0.7000 0.7400 0.7000 0.7400 3,405 +0.05(+7.25%)
Aug 06, 2013 0.6900 0.6900 0.6600 0.6900 11,850 +0.03(+4.55%)
Aug 02, 2013 0.6600 0.6600 0.6600 0 -0.02(-2.94%)
Aug 01, 2013 0.7000 0.7000 0.6800 0.6800 20,450 +0.01(+1.49%)
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%)
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.