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 (%)
Nov 30, 2018 0.4900 0.5300 0.4900 0.5000 102,275 +0.03(+6.38%)
Nov 29, 2018 0.4800 0.4900 0.4500 0.4700 165,400 -0.01(-2.08%)
Nov 28, 2018 0.4600 0.4800 0.4500 0.4800 190,400 +0.03(+6.67%)
Nov 27, 2018 0.4800 0.4900 0.4500 0.4500 83,141 -0.03(-6.25%)
Nov 26, 2018 0.4800 0.4900 0.4700 0.4800 53,150 +0.00(+0.00%)
Nov 23, 2018 0.4600 0.4800 0.4500 0.4800 63,723 +0.00(+0.00%)
Nov 22, 2018 0.4400 0.4800 0.4400 0.4800 117,445 +0.04(+9.09%)
Nov 21, 2018 0.4300 0.4500 0.4100 0.4400 69,115 +0.01(+2.33%)
Nov 20, 2018 0.4400 0.4600 0.4200 0.4300 55,100 -0.01(-2.27%)
Nov 19, 2018 0.4600 0.4700 0.4300 0.4400 80,600 +0.00(+0.00%)
Nov 16, 2018 0.4600 0.4700 0.4300 0.4400 104,200 -0.01(-2.22%)
Nov 15, 2018 0.4800 0.4800 0.4400 0.4500 40,900 -0.01(-2.17%)
Nov 14, 2018 0.4600 0.4700 0.4300 0.4600 153,299 -0.01(-2.13%)
Nov 13, 2018 0.4500 0.4800 0.4500 0.4700 140,840 +0.00(+0.00%)
Nov 12, 2018 0.4900 0.4900 0.4300 0.4700 90,258 -0.01(-2.08%)
Nov 09, 2018 0.5000 0.5000 0.4800 0.4800 120,401 -0.02(-4.00%)
Nov 08, 2018 0.5000 0.5000 0.4800 0.5000 158,627 +0.01(+2.04%)
Nov 07, 2018 0.4500 0.5200 0.4400 0.4900 378,160 +0.03(+6.52%)
Nov 06, 2018 0.5000 0.5000 0.4300 0.4600 225,230 -0.04(-8.00%)
Nov 05, 2018 0.4900 0.5000 0.4900 0.5000 119,552 +0.04(+8.70%)
Nov 02, 2018 0.4200 0.4900 0.4000 0.4600 236,080 +0.06(+15.00%)
Nov 01, 2018 0.4000 0.4100 0.4000 0.4000 324,765 +0.00(+0.00%)
Oct 31, 2018 0.4100 0.4300 0.4000 0.4000 148,669 +0.00(+0.00%)
Oct 30, 2018 0.4100 0.4200 0.3900 0.4000 189,039 -0.02(-4.76%)
Oct 29, 2018 0.4400 0.4400 0.3900 0.4200 98,279 +0.00(+0.00%)
Oct 26, 2018 0.4700 0.4700 0.3900 0.4200 246,110 -0.01(-2.33%)
Oct 25, 2018 0.4500 0.4500 0.4200 0.4300 88,306 +0.01(+2.38%)
Oct 24, 2018 0.4600 0.4800 0.4200 0.4200 165,293 -0.05(-10.64%)
Oct 23, 2018 0.5000 0.5000 0.4600 0.4700 138,898 -0.02(-4.08%)
Oct 22, 2018 0.5300 0.5300 0.4700 0.4900 83,629 +0.00(+0.00%)
Oct 19, 2018 0.5400 0.5400 0.4800 0.4900 295,004 -0.02(-3.92%)
Oct 18, 2018 0.6100 0.6100 0.5100 0.5100 523,020 -0.07(-12.07%)
Oct 17, 2018 0.6500 0.6600 0.5800 0.5800 164,750 -0.10(-14.71%)
Oct 16, 2018 0.5900 0.6900 0.5800 0.6800 232,660 +0.08(+13.33%)
Oct 15, 2018 0.5700 0.6100 0.5700 0.6000 61,800 +0.02(+3.45%)
Oct 12, 2018 0.6100 0.6100 0.5800 0.5800 27,725 -0.01(-1.69%)
Oct 11, 2018 0.5700 0.6100 0.5500 0.5900 37,600 +0.00(+0.00%)
Oct 10, 2018 0.5900 0.6000 0.5700 0.5900 57,792 +0.00(+0.00%)
Oct 09, 2018 0.6000 0.6200 0.5900 0.5900 83,754 -0.01(-1.67%)
Oct 05, 2018 0.6000 0.6000 0.6000 0 +0.05(+9.09%)
Oct 04, 2018 0.5700 0.5800 0.5500 0.5500 38,898 -0.01(-1.79%)
Oct 03, 2018 0.5300 0.6000 0.5300 0.5600 80,719 +0.02(+3.70%)
Oct 02, 2018 0.5500 0.5500 0.5300 0.5400 96,789 -0.02(-3.57%)
Oct 01, 2018 0.5500 0.5700 0.5500 0.5600 67,300 +0.01(+1.82%)
Sep 28, 2018 0.5700 0.5800 0.5500 0.5500 80,557 -0.01(-1.79%)
Sep 27, 2018 0.5700 0.5800 0.5500 0.5600 79,057 +0.00(+0.00%)
Sep 26, 2018 0.5900 0.5900 0.5600 0.5600 99,659 -0.01(-1.75%)
Sep 25, 2018 0.5600 0.5800 0.5600 0.5700 74,045 +0.00(+0.00%)
Sep 24, 2018 0.5800 0.5900 0.5600 0.5700 148,681 +0.01(+1.79%)
Sep 21, 2018 0.6100 0.6100 0.5600 0.5600 257,247 -0.05(-8.20%)
Sep 20, 2018 0.6200 0.6200 0.6100 0.6100 68,975 -0.03(-4.69%)
Sep 19, 2018 0.6300 0.6500 0.5900 0.6400 145,740 +0.00(+0.00%)
Sep 18, 2018 0.6100 0.6400 0.5900 0.6400 81,276 +0.03(+4.92%)
Sep 17, 2018 0.6200 0.6200 0.5800 0.6100 125,969 +0.00(+0.00%)
Sep 14, 2018 0.6700 0.6700 0.6000 0.6100 240,939 -0.05(-7.58%)
Sep 13, 2018 0.6600 0.6600 0.6400 0.6600 69,045 -0.01(-1.49%)
Sep 12, 2018 0.6600 0.6700 0.6400 0.6700 40,640 +0.00(+0.00%)
Sep 11, 2018 0.6500 0.6900 0.6500 0.6700 108,500 +0.02(+3.08%)
Sep 10, 2018 0.6400 0.6500 0.6100 0.6500 98,690 +0.03(+4.84%)
Sep 07, 2018 0.6500 0.6500 0.6200 0.6200 22,804 -0.03(-4.62%)
Sep 06, 2018 0.6400 0.6500 0.6300 0.6500 67,919 +0.01(+1.56%)
Sep 05, 2018 0.6300 0.6400 0.6200 0.6400 33,386 -0.01(-1.54%)
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.