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 (%)
Apr 30, 2013 1.030 1.030 1.010 1.010 52,581 -0.04(-3.81%)
Apr 29, 2013 1.030 1.050 1.020 1.050 28,320 +0.03(+2.94%)
Apr 26, 2013 1.020 1.020 1.020 1.020 17,400 +0.00(+0.00%)
Apr 25, 2013 1.020 1.030 1.010 1.020 64,410 -0.02(-1.92%)
Apr 24, 2013 1.090 1.100 1.040 1.040 65,462 -0.05(-4.59%)
Apr 23, 2013 1.030 1.100 1.030 1.090 77,700 +0.07(+6.86%)
Apr 22, 2013 0.9700 1.020 0.9700 1.020 63,113 +0.05(+5.15%)
Apr 19, 2013 0.9000 0.9700 0.9000 0.9700 41,277 +0.07(+7.78%)
Apr 18, 2013 0.8700 0.9500 0.8700 0.9000 99,450 +0.05(+5.88%)
Apr 17, 2013 0.7900 0.8600 0.7900 0.8500 87,022 +0.06(+7.59%)
Apr 16, 2013 0.8000 0.8000 0.7600 0.7900 64,400 -0.01(-1.25%)
Apr 15, 2013 0.8500 0.8600 0.8000 0.8000 19,800 +0.00(+0.00%)
Apr 12, 2013 0.8500 0.8500 0.7700 0.8000 47,956 -0.03(-3.61%)
Apr 11, 2013 0.9000 0.9000 0.8300 0.8300 44,350 -0.05(-5.68%)
Apr 10, 2013 0.9500 0.9500 0.8700 0.8800 91,672 -0.05(-5.38%)
Apr 09, 2013 0.9000 0.9800 0.9000 0.9300 436,800 +0.03(+3.33%)
Apr 08, 2013 0.9100 0.9100 0.9000 0.9000 45,279 -0.01(-1.10%)
Apr 05, 2013 0.9200 0.9300 0.9100 0.9100 8,300 +0.01(+1.11%)
Apr 04, 2013 0.9000 0.9000 0.9000 0.9000 10,400 +0.00(+0.00%)
Apr 03, 2013 0.9200 0.9200 0.9000 0.9000 21,925 -0.02(-2.17%)
Apr 02, 2013 0.9000 0.9200 0.9000 0.9200 11,434 +0.02(+2.22%)
Apr 01, 2013 0.9000 0.9000 0.9000 0.9000 21,440 +0.00(+0.00%)
Mar 28, 2013 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Mar 27, 2013 0.9100 0.9100 0.9000 0.9000 8,000 +0.00(+0.00%)
Mar 26, 2013 0.9100 0.9100 0.9000 0.9000 50,000 +0.00(+0.00%)
Mar 25, 2013 0.9000 0.9100 0.9000 0.9000 82,250 +0.01(+1.12%)
Mar 22, 2013 0.9000 0.9100 0.8900 0.8900 63,600 -0.01(-1.11%)
Mar 21, 2013 0.9000 0.9100 0.9000 0.9000 52,400 +0.00(+0.00%)
Mar 20, 2013 0.9200 0.9400 0.9000 0.9000 83,600 -0.02(-2.17%)
Mar 19, 2013 0.9000 0.9200 0.9000 0.9200 20,500 +0.03(+3.37%)
Mar 18, 2013 0.8800 0.9300 0.8800 0.8900 103,495 -0.01(-1.11%)
Mar 15, 2013 0.8600 0.9000 0.8600 0.9000 44,965 +0.04(+4.65%)
Mar 14, 2013 0.8600 0.8900 0.8600 0.8600 36,800 +0.00(+0.00%)
Mar 13, 2013 0.8800 0.8900 0.8600 0.8600 19,550 -0.01(-1.15%)
Mar 12, 2013 0.8900 0.8900 0.8400 0.8700 59,050 -0.01(-1.14%)
Mar 11, 2013 0.9100 0.9100 0.8800 0.8800 88,400 -0.03(-3.30%)
Mar 08, 2013 0.8600 0.9200 0.8600 0.9100 16,372 +0.02(+2.25%)
Mar 07, 2013 0.9400 0.9400 0.8500 0.8900 225,439 -0.06(-6.32%)
Mar 06, 2013 0.9600 0.9700 0.9500 0.9500 23,236 -0.02(-2.06%)
Mar 05, 2013 0.9700 0.9700 0.9700 0.9700 7,500 -0.02(-2.02%)
Mar 04, 2013 0.9600 0.9900 0.9600 0.9900 48,375 +0.03(+3.13%)
Mar 01, 2013 0.9600 0.9900 0.9600 0.9600 55,863 +0.02(+2.13%)
Feb 28, 2013 0.9300 0.9500 0.9300 0.9400 33,052 -0.01(-1.05%)
Feb 27, 2013 0.9500 0.9500 0.9500 0.9500 6,080 -0.02(-2.06%)
Feb 26, 2013 0.9800 0.9800 0.9600 0.9700 28,390 +0.01(+1.04%)
Feb 25, 2013 0.9700 0.9800 0.9600 0.9600 27,550 -0.03(-3.03%)
Feb 22, 2013 0.9700 0.9900 0.9500 0.9900 39,500 +0.03(+3.13%)
Feb 21, 2013 0.9800 0.9800 0.9600 0.9600 70,350 -0.03(-3.03%)
Feb 20, 2013 0.9600 0.9900 0.9600 0.9900 131,490 +0.00(+0.00%)
Feb 19, 2013 0.9600 0.9900 0.9100 0.9900 58,911 +0.00(+0.00%)
Feb 15, 2013 0.9900 0.9900 0.9900 0 -0.01(-1.00%)
Feb 14, 2013 1.000 1.000 0.9600 1.000 174,495 +0.02(+2.04%)
Feb 13, 2013 1.030 1.030 0.9800 0.9800 232,962 -0.06(-5.77%)
Feb 12, 2013 1.020 1.040 1.020 1.040 55,900 +0.02(+1.96%)
Feb 11, 2013 1.030 1.030 1.010 1.020 25,400 +0.00(+0.00%)
Feb 08, 2013 1.020 1.030 1.010 1.020 59,690 -0.02(-1.92%)
Feb 07, 2013 1.010 1.040 1.000 1.040 185,700 +0.04(+4.00%)
Feb 06, 2013 1.010 1.030 0.9900 1.000 54,300 -0.04(-3.85%)
Feb 04, 2013 0.9600 1.080 0.9500 1.040 324,772 +0.12(+13.04%)
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.