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, 2008 0.7700 0.7700 0.7500 0.7600 31,105 +0.00(+0.00%)
Apr 29, 2008 0.7800 0.8000 0.7500 0.7600 89,600 -0.02(-2.56%)
Apr 28, 2008 0.7800 0.7900 0.7300 0.7800 109,472 +0.01(+1.30%)
Apr 25, 2008 0.7900 0.8000 0.7500 0.7700 90,223 +0.02(+2.67%)
Apr 24, 2008 0.6800 0.7800 0.6700 0.7500 657,965 +0.12(+19.05%)
Apr 23, 2008 0.7000 0.7000 0.6300 0.6300 355,000 -0.07(-10.00%)
Apr 22, 2008 0.7700 0.7700 0.6600 0.7000 294,460 -0.07(-9.09%)
Apr 21, 2008 0.8100 0.8500 0.7700 0.7700 99,075 -0.07(-8.33%)
Apr 18, 2008 0.8900 0.9000 0.8200 0.8400 65,500 -0.05(-5.62%)
Apr 17, 2008 0.8800 0.8900 0.8500 0.8900 42,090 -0.01(-1.11%)
Apr 16, 2008 0.9700 1.000 0.8200 0.9000 116,830 -0.07(-7.22%)
Apr 15, 2008 0.9800 1.000 0.9700 0.9700 50,850 +0.01(+1.04%)
Apr 14, 2008 0.9700 0.9700 0.9600 0.9600 11,150 -0.01(-1.03%)
Apr 11, 2008 1.000 1.000 0.9700 0.9700 44,700 -0.03(-3.00%)
Apr 10, 2008 1.000 1.050 0.9700 1.000 164,832 +0.02(+2.04%)
Apr 09, 2008 0.9800 1.000 0.9700 0.9800 93,900 +0.01(+1.03%)
Apr 08, 2008 1.180 1.180 0.9700 0.9700 390,269 -0.23(-19.17%)
Apr 07, 2008 1.370 1.370 1.200 1.200 180,000 -0.15(-11.11%)
Apr 04, 2008 1.320 1.350 1.300 1.350 236,380 +0.09(+7.14%)
Apr 03, 2008 1.290 1.290 1.240 1.260 51,835 -0.03(-2.33%)
Apr 02, 2008 1.280 1.350 1.270 1.290 44,670 +0.04(+3.20%)
Apr 01, 2008 1.200 1.270 1.120 1.250 60,700 +0.03(+2.46%)
Mar 31, 2008 1.400 1.400 1.080 1.220 242,379 -0.15(-10.95%)
Mar 28, 2008 1.900 1.900 1.300 1.370 817,970 -0.73(-34.76%)
Mar 27, 2008 2.090 2.100 2.060 2.100 12,700 +0.00(+0.00%)
Mar 26, 2008 2.130 2.130 2.000 2.100 41,000 -0.03(-1.41%)
Mar 25, 2008 2.020 2.240 2.010 2.130 42,000 +0.12(+5.97%)
Mar 24, 2008 2.020 2.030 1.990 2.010 24,140 +0.05(+2.55%)
Mar 21, 2008 1.940 2.000 1.900 1.960 31,798 +0.00(+0.00%)
Mar 20, 2008 1.940 2.000 1.900 1.960 31,798 -0.05(-2.49%)
Mar 19, 2008 2.010 2.010 1.950 2.010 24,800 -0.02(-0.99%)
Mar 18, 2008 2.000 2.050 1.990 2.030 21,520 +0.05(+2.53%)
Mar 17, 2008 2.060 2.060 1.950 1.980 31,905 -0.08(-3.88%)
Mar 14, 2008 2.020 2.060 1.950 2.060 26,800 +0.06(+3.00%)
Mar 13, 2008 2.040 2.040 1.970 2.000 7,985 -0.05(-2.44%)
Mar 12, 2008 2.030 2.050 2.030 2.050 9,500 +0.04(+1.99%)
Mar 11, 2008 1.950 2.050 1.950 2.010 60,150 +0.02(+1.01%)
Mar 10, 2008 2.070 2.070 1.960 1.990 67,300 -0.07(-3.40%)
Mar 07, 2008 2.110 2.110 1.940 2.060 65,765 -0.05(-2.37%)
Mar 06, 2008 2.150 2.150 2.100 2.110 52,100 -0.04(-1.86%)
Mar 05, 2008 2.200 2.200 2.120 2.150 38,600 -0.05(-2.27%)
Mar 04, 2008 2.270 2.270 2.150 2.200 22,600 -0.04(-1.79%)
Mar 03, 2008 2.220 2.240 2.130 2.240 19,000 +0.02(+0.90%)
Feb 29, 2008 2.270 2.270 2.210 2.220 48,643 -0.05(-2.20%)
Feb 28, 2008 2.240 2.280 2.170 2.270 56,600 -0.01(-0.44%)
Feb 27, 2008 2.300 2.300 2.210 2.280 28,100 +0.00(+0.00%)
Feb 26, 2008 2.380 2.380 2.240 2.280 16,180 -0.10(-4.20%)
Feb 25, 2008 2.400 2.420 2.300 2.380 115,900 -0.02(-0.83%)
Feb 22, 2008 2.400 2.440 2.400 2.400 7,000 -0.02(-0.83%)
Feb 21, 2008 2.420 2.420 2.330 2.420 49,400 +0.01(+0.41%)
Feb 20, 2008 2.400 2.450 2.360 2.410 216,056 +0.01(+0.42%)
Feb 19, 2008 2.440 2.440 2.350 2.400 25,205 -0.04(-1.64%)
Feb 18, 2008 2.440 2.440 2.440 2.440 0 +0.00(+0.00%)
Feb 15, 2008 2.450 2.450 2.390 2.440 17,225 -0.01(-0.41%)
Feb 14, 2008 2.460 2.480 2.390 2.450 27,600 +0.01(+0.41%)
Feb 13, 2008 2.500 2.500 2.410 2.440 21,300 -0.06(-2.40%)
Feb 12, 2008 2.530 2.530 2.420 2.500 5,720 -0.04(-1.57%)
Feb 11, 2008 2.570 2.570 2.400 2.540 29,331 +0.05(+2.01%)
Feb 08, 2008 2.400 2.490 2.400 2.490 26,000 +0.05(+2.05%)
Feb 07, 2008 2.500 2.500 2.260 2.440 15,400 -0.06(-2.40%)
Feb 06, 2008 2.460 2.530 2.450 2.500 237,857 +0.04(+1.63%)
Feb 05, 2008 2.470 2.570 2.420 2.460 56,288 +0.07(+2.93%)
Feb 04, 2008 2.360 2.390 2.310 2.390 5,180 +0.01(+0.42%)
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.