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, 2019 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Aug 29, 2019 0.4200 0.4300 0.4200 0.4300 445,000 +0.00(+0.00%)
Aug 28, 2019 0.4300 0.4300 0.4200 0.4300 1,351,125 +0.00(+0.00%)
Aug 27, 2019 0.4200 0.4300 0.4200 0.4300 1,599,485 +0.01(+2.38%)
Aug 26, 2019 0.4200 0.4200 0.4200 0.4200 660,600 +0.00(+0.00%)
Aug 23, 2019 0.4200 0.4200 0.4200 0.4200 319,622 +0.00(+0.00%)
Aug 22, 2019 0.4200 0.4200 0.4200 0.4200 392,080 +0.00(+0.00%)
Aug 21, 2019 0.4200 0.4200 0.4200 0.4200 163,700 +0.00(+0.00%)
Aug 20, 2019 0.4200 0.4200 0.4200 0.4200 221,762 +0.00(+0.00%)
Aug 19, 2019 0.4200 0.4200 0.4200 0.4200 1,126,966 +0.00(+0.00%)
Aug 16, 2019 0.4200 0.4200 0.4200 0.4200 625,281 +0.00(+0.00%)
Aug 15, 2019 0.4200 0.4200 0.4200 0.4200 325,966 +0.00(+0.00%)
Aug 14, 2019 0.4200 0.4300 0.4200 0.4200 110,700 +0.00(+0.00%)
Aug 13, 2019 0.4200 0.4300 0.4200 0.4200 977,410 -0.01(-2.33%)
Aug 12, 2019 0.4200 0.4300 0.4200 0.4300 4,400,000 +0.04(+10.26%)
Aug 09, 2019 0.3900 0.3900 0.3800 0.3900 28,100 +0.01(+2.63%)
Aug 08, 2019 0.3700 0.3800 0.3700 0.3800 37,408 +0.01(+2.70%)
Aug 07, 2019 0.3600 0.3700 0.3600 0.3700 2,600 +0.00(+0.00%)
Aug 06, 2019 0.3600 0.3700 0.3600 0.3700 99,399 -0.01(-2.63%)
Aug 02, 2019 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Aug 01, 2019 0.3700 0.3700 0.3700 0.3700 11,779 +0.01(+2.78%)
Jul 31, 2019 0.3500 0.3600 0.3400 0.3600 57,596 +0.00(+0.00%)
Jul 30, 2019 0.3600 0.3600 0.3600 0.3600 42,500 +0.00(+0.00%)
Jul 29, 2019 0.3600 0.3600 0.3300 0.3600 19,266 -0.02(-5.26%)
Jul 26, 2019 0.3600 0.3800 0.3600 0.3800 32,519 +0.04(+11.76%)
Jul 25, 2019 0.3500 0.3500 0.3400 0.3400 20,000 +0.00(+0.00%)
Jul 24, 2019 0.3700 0.3800 0.3400 0.3400 80,572 -0.02(-5.56%)
Jul 23, 2019 0.3600 0.3700 0.3600 0.3600 7,516 -0.01(-2.70%)
Jul 22, 2019 0.3500 0.3800 0.3500 0.3700 19,639 +0.02(+5.71%)
Jul 19, 2019 0.3400 0.3500 0.3300 0.3500 51,258 +0.01(+2.94%)
Jul 18, 2019 0.3600 0.3600 0.3400 0.3400 7,215 -0.01(-2.86%)
Jul 17, 2019 0.3500 0.3600 0.3500 0.3500 29,539 +0.00(+0.00%)
Jul 16, 2019 0.3600 0.3800 0.3500 0.3500 56,600 -0.02(-5.41%)
Jul 15, 2019 0.3700 0.3800 0.3700 0.3700 12,184 +0.00(+0.00%)
Jul 12, 2019 0.3800 0.3900 0.3600 0.3700 48,488 -0.02(-5.13%)
Jul 11, 2019 0.4100 0.4100 0.3900 0.3900 9,484 -0.01(-2.50%)
Jul 10, 2019 0.4000 0.4100 0.4000 0.4000 25,807 -0.02(-4.76%)
Jul 09, 2019 0.4100 0.4200 0.4000 0.4200 51,185 +0.00(+0.00%)
Jul 08, 2019 0.4400 0.4400 0.4200 0.4200 4,538 -0.02(-4.55%)
Jul 05, 2019 0.4400 0.4500 0.4200 0.4400 57,546 +0.00(+0.00%)
Jul 04, 2019 0.4100 0.4400 0.4100 0.4400 27,402 +0.04(+10.00%)
Jul 03, 2019 0.4000 0.4100 0.4000 0.4000 11,343 -0.02(-4.76%)
Jul 02, 2019 0.4300 0.4300 0.4200 0.4200 4,418 -0.01(-2.33%)
Jun 28, 2019 0.4300 0.4300 0.4300 0 +0.02(+4.88%)
Jun 27, 2019 0.3800 0.4200 0.3800 0.4100 164,542 +0.03(+7.89%)
Jun 26, 2019 0.3600 0.3800 0.3600 0.3800 26,751 +0.01(+2.70%)
Jun 25, 2019 0.3700 0.3700 0.3700 0.3700 2,700 +0.02(+5.71%)
Jun 24, 2019 0.3600 0.3600 0.3500 0.3500 58,921 -0.02(-5.41%)
Jun 21, 2019 0.3500 0.3800 0.3500 0.3700 27,704 +0.02(+5.71%)
Jun 20, 2019 0.3600 0.3600 0.3400 0.3500 24,640 +0.00(+0.00%)
Jun 19, 2019 0.3700 0.3700 0.3500 0.3500 29,660 -0.02(-5.41%)
Jun 18, 2019 0.3700 0.3900 0.3500 0.3700 166,351 +0.00(+0.00%)
Jun 17, 2019 0.4000 0.4000 0.3600 0.3700 66,658 -0.04(-9.76%)
Jun 14, 2019 0.4000 0.4200 0.3900 0.4100 31,535 +0.00(+0.00%)
Jun 13, 2019 0.4300 0.4300 0.3800 0.4100 232,410 -0.04(-8.89%)
Jun 12, 2019 0.3600 0.4700 0.3600 0.4500 695,837 +0.09(+25.00%)
Jun 11, 2019 0.3200 0.3600 0.3200 0.3600 181,709 +0.07(+24.14%)
Jun 10, 2019 0.2900 0.3100 0.2900 0.2900 24,258 +0.00(+0.00%)
Jun 07, 2019 0.3000 0.3100 0.2900 0.2900 23,515 +0.00(+0.00%)
Jun 06, 2019 0.3000 0.3100 0.2900 0.2900 12,300 +0.00(+0.00%)
Jun 05, 2019 0.2900 0.3300 0.2900 0.2900 110,159 -0.01(-3.33%)
Jun 04, 2019 0.2900 0.3100 0.2900 0.3000 2,500 +0.01(+3.45%)
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.