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, 2014 1.120 1.120 1.120 0 -0.04(-3.45%)
Aug 28, 2014 1.140 1.200 1.140 1.160 209,925 +0.04(+3.57%)
Aug 27, 2014 1.070 1.130 1.060 1.120 139,180 +0.07(+6.67%)
Aug 26, 2014 1.030 1.050 1.030 1.050 58,500 +0.02(+1.94%)
Aug 25, 2014 1.020 1.030 1.010 1.030 9,121 +0.02(+1.98%)
Aug 22, 2014 1.040 0.9900 1.010 23,330 +0.01(+1.00%)
Aug 21, 2014 0.9900 1.030 0.9900 1.000 42,286 +0.00(+0.00%)
Aug 20, 2014 1.030 0.9900 1.000 61,600 +0.00(+0.00%)
Aug 19, 2014 1.030 1.030 0.9400 1.000 97,980 -0.01(-0.99%)
Aug 18, 2014 1.010 1.020 0.9900 1.010 39,215 +0.00(+0.00%)
Aug 15, 2014 1.050 1.050 1.000 1.010 86,850 -0.04(-3.81%)
Aug 14, 2014 1.060 1.060 1.020 1.050 70,512 +0.01(+0.96%)
Aug 13, 2014 1.000 1.080 1.000 1.040 166,040 +0.04(+4.00%)
Aug 12, 2014 0.9700 1.000 0.9600 1.000 152,752 +0.02(+2.04%)
Aug 11, 2014 0.9000 0.9800 0.9000 0.9800 78,123 +0.05(+5.38%)
Aug 08, 2014 0.9400 0.9400 0.9200 0.9300 32,200 +0.01(+1.09%)
Aug 07, 2014 0.9500 0.9700 0.8500 0.9200 106,300 -0.04(-4.17%)
Aug 06, 2014 1.050 1.070 0.9200 0.9600 172,246 -0.04(-4.00%)
Aug 05, 2014 0.7500 1.000 0.7400 1.000 532,369 +0.28(+38.89%)
Aug 01, 2014 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
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%)
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.