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, 2010 1.540 1.640 1.540 1.550 285,652 +0.05(+3.33%)
Apr 29, 2010 1.440 1.500 1.430 1.500 118,850 +0.04(+2.74%)
Apr 28, 2010 1.490 1.500 1.410 1.460 111,530 -0.02(-1.35%)
Apr 27, 2010 1.520 1.550 1.460 1.480 141,472 -0.07(-4.52%)
Apr 26, 2010 1.630 1.630 1.500 1.550 304,257 -0.08(-4.91%)
Apr 23, 2010 1.630 1.690 1.620 1.630 75,400 -0.02(-1.21%)
Apr 22, 2010 1.670 1.680 1.630 1.650 45,135 +0.02(+1.23%)
Apr 21, 2010 1.700 1.700 1.630 1.630 139,124 -0.11(-6.32%)
Apr 20, 2010 1.690 1.740 1.690 1.740 52,465 +0.04(+2.35%)
Apr 19, 2010 1.620 1.740 1.620 1.700 56,100 +0.01(+0.59%)
Apr 16, 2010 1.730 1.730 1.640 1.690 73,100 -0.04(-2.31%)
Apr 15, 2010 1.630 1.730 1.630 1.730 85,699 +0.03(+1.76%)
Apr 14, 2010 1.600 1.700 1.580 1.700 253,300 +0.10(+6.25%)
Apr 13, 2010 1.570 1.600 1.560 1.600 37,900 +0.03(+1.91%)
Apr 12, 2010 1.610 1.610 1.570 1.570 29,395 -0.02(-1.26%)
Apr 09, 2010 1.600 1.620 1.580 1.590 27,075 +0.00(+0.00%)
Apr 08, 2010 1.600 1.630 1.580 1.590 102,315 -0.01(-0.63%)
Apr 07, 2010 1.600 1.720 1.550 1.600 156,780 -0.01(-0.62%)
Apr 06, 2010 1.650 1.650 1.600 1.610 48,400 -0.01(-0.62%)
Apr 05, 2010 1.650 1.650 1.610 1.620 55,600 -0.03(-1.82%)
Apr 01, 2010 1.650 1.650 1.650 0 +0.00(+0.00%)
Mar 31, 2010 1.650 1.680 1.620 1.650 77,602 +0.02(+1.23%)
Mar 30, 2010 1.630 1.650 1.620 1.630 41,075 -0.02(-1.21%)
Mar 29, 2010 1.700 1.750 1.610 1.650 250,336 -0.06(-3.51%)
Mar 26, 2010 1.640 1.720 1.640 1.710 195,635 +0.07(+4.27%)
Mar 25, 2010 1.670 1.690 1.640 1.640 79,845 -0.03(-1.80%)
Mar 24, 2010 1.690 1.700 1.670 1.670 62,567 -0.03(-1.76%)
Mar 23, 2010 1.690 1.720 1.640 1.700 134,591 +0.03(+1.80%)
Mar 22, 2010 1.740 1.740 1.610 1.670 148,706 -0.02(-1.18%)
Mar 19, 2010 1.670 1.740 1.660 1.690 278,706 +0.02(+1.20%)
Mar 18, 2010 1.590 1.730 1.580 1.670 588,885 +0.09(+5.70%)
Mar 17, 2010 1.550 1.590 1.540 1.580 104,210 +0.03(+1.94%)
Mar 16, 2010 1.600 1.600 1.550 1.550 108,486 -0.04(-2.52%)
Mar 15, 2010 1.590 1.590 1.570 1.590 47,060 +0.01(+0.63%)
Mar 12, 2010 1.600 1.600 1.580 1.580 107,209 -0.02(-1.25%)
Mar 11, 2010 1.600 1.600 1.580 1.600 93,900 +0.00(+0.00%)
Mar 10, 2010 1.590 1.600 1.590 1.600 166,825 +0.00(+0.00%)
Mar 09, 2010 1.600 1.620 1.570 1.600 149,760 +0.00(+0.00%)
Mar 08, 2010 1.600 1.600 1.580 1.600 145,362 +0.01(+0.63%)
Mar 05, 2010 1.530 1.620 1.530 1.590 354,897 +0.11(+7.43%)
Mar 04, 2010 1.470 1.480 1.460 1.480 60,650 +0.02(+1.37%)
Mar 03, 2010 1.480 1.480 1.450 1.460 47,210 +0.00(+0.00%)
Mar 02, 2010 1.460 1.490 1.460 1.460 252,902 +0.01(+0.69%)
Mar 01, 2010 1.420 1.500 1.410 1.450 282,643 +0.03(+2.11%)
Feb 26, 2010 1.510 1.530 1.420 1.420 117,854 -0.05(-3.40%)
Feb 25, 2010 1.510 1.520 1.400 1.470 146,950 -0.04(-2.65%)
Feb 24, 2010 1.550 1.560 1.500 1.510 80,160 -0.02(-1.31%)
Feb 23, 2010 1.520 1.560 1.400 1.530 172,448 -0.05(-3.16%)
Feb 22, 2010 1.590 1.590 1.520 1.580 76,910 -0.02(-1.25%)
Feb 19, 2010 1.600 1.600 1.590 1.600 38,690 +0.00(+0.00%)
Feb 18, 2010 1.600 1.600 1.580 1.600 53,550 +0.00(+0.00%)
Feb 17, 2010 1.600 1.600 1.580 1.600 80,650 +0.02(+1.27%)
Feb 16, 2010 1.590 1.600 1.500 1.580 61,621 -0.01(-0.63%)
Feb 12, 2010 1.590 1.590 1.590 0 +0.00(+0.00%)
Feb 11, 2010 1.590 1.600 1.590 1.590 75,150 +0.00(+0.00%)
Feb 10, 2010 1.650 1.650 1.510 1.590 244,096 -0.21(-11.67%)
Feb 09, 2010 1.670 1.800 1.610 1.800 124,460 +0.13(+7.78%)
Feb 08, 2010 1.670 1.750 1.670 1.670 25,448 +0.00(+0.00%)
Feb 05, 2010 1.690 1.790 1.650 1.670 49,668 -0.06(-3.47%)
Feb 04, 2010 1.860 1.860 1.700 1.730 112,991 -0.12(-6.49%)
Feb 03, 2010 1.760 1.860 1.750 1.850 134,820 +0.09(+5.11%)
Feb 02, 2010 1.680 1.800 1.650 1.760 73,512 +0.08(+4.76%)
Feb 01, 2010 1.700 1.700 1.640 1.680 53,700 +0.04(+2.44%)
Jan 29, 2010 1.600 1.740 1.590 1.640 243,655 +0.06(+3.80%)
Jan 28, 2010 1.550 1.590 1.530 1.580 155,751 +0.09(+6.04%)
Jan 27, 2010 1.510 1.540 1.480 1.490 71,245 -0.06(-3.87%)
Jan 26, 2010 1.560 1.580 1.500 1.550 157,495 +0.00(+0.00%)
Jan 25, 2010 1.660 1.680 1.550 1.550 135,347 -0.13(-7.74%)
Jan 22, 2010 1.730 1.730 1.590 1.680 164,139 -0.07(-4.00%)
Jan 21, 2010 1.720 1.780 1.720 1.750 69,097 +0.03(+1.74%)
Jan 20, 2010 1.750 1.780 1.720 1.720 49,819 -0.05(-2.82%)
Jan 19, 2010 1.790 1.800 1.700 1.770 115,217 +0.01(+0.57%)
Jan 18, 2010 1.800 1.800 1.760 1.760 30,945 -0.04(-2.22%)
Jan 15, 2010 1.820 1.820 1.700 1.800 190,477 -0.01(-0.55%)
Jan 14, 2010 1.880 1.880 1.810 1.810 88,025 -0.02(-1.09%)
Jan 13, 2010 1.860 1.880 1.820 1.830 134,300 -0.02(-1.08%)
Jan 12, 2010 1.860 1.880 1.840 1.850 117,760 -0.01(-0.54%)
Jan 11, 2010 1.870 1.880 1.830 1.860 35,297 -0.02(-1.06%)
Jan 08, 2010 1.840 1.880 1.810 1.880 69,300 +0.06(+3.30%)
Jan 07, 2010 1.900 1.900 1.800 1.820 126,680 -0.08(-4.21%)
Jan 06, 2010 1.900 2.000 1.870 1.900 174,034 +0.02(+1.06%)
Jan 05, 2010 1.950 1.950 1.850 1.880 331,982 -0.06(-3.09%)
Jan 04, 2010 1.960 2.010 1.930 1.940 124,212 -0.04(-2.02%)
Dec 31, 2009 1.980 1.980 1.980 0 +0.06(+3.13%)
Dec 30, 2009 1.960 1.990 1.920 1.920 98,550 -0.07(-3.52%)
Dec 29, 2009 1.950 2.000 1.930 1.990 176,033 +0.06(+3.11%)
Dec 24, 2009 1.820 1.930 1.800 1.930 83,585 +0.08(+4.32%)
Dec 23, 2009 1.850 1.850 1.750 1.850 209,700 -0.05(-2.63%)
Dec 22, 2009 1.930 1.950 1.900 1.900 50,800 -0.01(-0.52%)
Dec 21, 2009 2.000 2.030 1.860 1.910 198,415 -0.09(-4.50%)
Dec 18, 2009 1.950 2.040 1.950 2.000 396,219 +0.06(+3.09%)
Dec 17, 2009 1.910 1.950 1.850 1.940 533,888 +0.09(+4.86%)
Dec 16, 2009 1.970 1.980 1.700 1.850 858,653 -0.09(-4.64%)
Dec 15, 2009 1.970 1.980 1.900 1.940 264,498 -0.01(-0.51%)
Dec 14, 2009 1.800 1.970 1.850 1.950 440,707 +0.22(+12.72%)
Dec 11, 2009 1.680 1.750 1.680 1.730 178,225 +0.02(+1.17%)
Dec 10, 2009 1.700 1.720 1.660 1.710 61,887 -0.01(-0.58%)
Dec 09, 2009 1.760 1.760 1.630 1.720 144,605 -0.04(-2.27%)
Dec 08, 2009 1.750 1.770 1.700 1.760 231,344 +0.06(+3.53%)
Dec 07, 2009 1.650 1.740 1.600 1.700 335,178 +0.09(+5.59%)
Dec 04, 2009 1.580 1.650 1.530 1.610 563,024 +0.19(+13.38%)
Dec 03, 2009 1.400 1.420 1.350 1.420 32,978 +0.02(+1.43%)
Dec 02, 2009 1.380 1.440 1.350 1.400 93,495 +0.00(+0.00%)
Dec 01, 2009 1.420 1.450 1.340 1.400 39,215 +0.04(+2.94%)
Nov 30, 2009 1.400 1.420 1.330 1.360 93,620 -0.06(-4.23%)
Nov 27, 2009 1.340 1.430 1.320 1.420 35,540 +0.07(+5.19%)
Nov 26, 2009 1.410 1.410 1.330 1.350 46,650 -0.05(-3.57%)
Nov 25, 2009 1.230 1.480 1.220 1.400 287,617 +0.19(+15.70%)
Nov 24, 2009 1.220 1.220 1.180 1.210 26,100 +0.01(+0.83%)
Nov 23, 2009 1.210 1.220 1.180 1.200 20,430 +0.00(+0.00%)
Nov 20, 2009 1.160 1.210 1.160 1.200 13,200 +0.04(+3.45%)
Nov 19, 2009 1.200 1.240 1.160 1.160 45,475 -0.08(-6.45%)
Nov 18, 2009 1.200 1.240 1.180 1.240 38,840 +0.01(+0.81%)
Nov 17, 2009 1.160 1.230 1.160 1.230 48,600 +0.06(+5.13%)
Nov 16, 2009 1.210 1.210 1.160 1.170 76,320 -0.04(-3.31%)
Nov 13, 2009 1.230 1.240 1.200 1.210 42,543 +0.01(+0.83%)
Nov 12, 2009 1.220 1.250 1.160 1.200 181,811 -0.02(-1.64%)
Nov 11, 2009 1.390 1.390 1.150 1.220 436,112 -0.28(-18.67%)
Nov 10, 2009 1.450 1.500 1.400 1.500 197,388 +0.08(+5.63%)
Nov 09, 2009 1.310 1.440 1.310 1.420 115,800 +0.12(+9.23%)
Nov 06, 2009 1.380 1.400 1.300 1.300 29,320 -0.07(-5.11%)
Nov 05, 2009 1.340 1.380 1.300 1.370 92,501 +0.02(+1.48%)
Nov 04, 2009 1.250 1.380 1.220 1.350 111,050 +0.12(+9.76%)
Nov 03, 2009 1.220 1.230 1.150 1.230 61,075 +0.05(+4.24%)
Nov 02, 2009 1.200 1.230 1.180 1.180 51,700 -0.01(-0.84%)
Oct 30, 2009 1.250 1.270 1.170 1.190 136,309 -0.01(-0.83%)
Oct 29, 2009 1.200 1.240 1.190 1.200 39,125 +0.00(+0.00%)
Oct 28, 2009 1.200 1.200 1.150 1.200 88,400 -0.04(-3.23%)
Oct 27, 2009 1.300 1.300 1.220 1.240 78,345 -0.10(-7.46%)
Oct 26, 2009 1.380 1.390 1.300 1.340 120,500 +0.02(+1.52%)
Oct 23, 2009 1.270 1.320 1.300 1.320 54,555 +0.05(+3.94%)
Oct 22, 2009 1.290 1.330 1.230 1.270 291,509 -0.07(-5.22%)
Oct 21, 2009 1.400 1.430 1.130 1.340 245,100 -0.06(-4.29%)
Oct 20, 2009 1.440 1.420 1.400 1.400 42,730 -0.02(-1.41%)
Oct 19, 2009 1.480 1.500 1.400 1.420 154,145 -0.08(-5.33%)
Oct 16, 2009 1.450 1.500 1.450 1.500 116,830 +0.01(+0.67%)
Oct 15, 2009 1.470 1.490 1.450 1.490 92,181 +0.03(+2.05%)
Oct 14, 2009 1.430 1.490 1.380 1.460 893,250 +0.06(+4.29%)
Oct 13, 2009 1.500 1.530 1.380 1.400 110,413 -0.10(-6.67%)
Oct 09, 2009 1.450 1.500 1.400 1.500 102,602 +0.05(+3.45%)
Oct 08, 2009 1.500 1.570 1.400 1.450 191,052 -0.05(-3.33%)
Oct 07, 2009 1.450 1.500 1.450 1.500 122,351 +0.06(+4.17%)
Oct 06, 2009 1.310 1.540 1.310 1.440 278,245 +0.14(+10.77%)
Oct 05, 2009 1.220 1.300 1.220 1.300 221,000 +0.08(+6.56%)
Oct 02, 2009 1.220 1.220 1.200 1.220 41,900 +0.00(+0.00%)
Oct 01, 2009 1.240 1.250 1.150 1.220 138,901 +0.04(+3.39%)
Sep 30, 2009 1.200 1.210 1.150 1.180 215,693 -0.02(-1.67%)
Sep 29, 2009 1.190 1.230 1.130 1.200 157,295 +0.03(+2.56%)
Sep 28, 2009 1.100 1.170 1.100 1.170 197,800 +0.08(+7.34%)
Sep 25, 2009 1.080 1.090 1.000 1.090 51,600 +0.04(+3.81%)
Sep 24, 2009 1.140 1.150 0.9700 1.050 92,425 -0.07(-6.25%)
Sep 23, 2009 1.170 1.170 1.120 1.120 341,030 -0.01(-0.88%)
Sep 22, 2009 1.080 1.130 1.040 1.130 291,067 +0.09(+8.65%)
Sep 21, 2009 0.9000 1.080 0.9000 1.040 338,770 +0.12(+13.04%)
Sep 18, 2009 0.9200 0.9300 0.9100 0.9200 37,220 -0.01(-1.08%)
Sep 17, 2009 0.9000 0.9300 0.9000 0.9300 38,140 +0.03(+3.33%)
Sep 16, 2009 0.8900 0.9300 0.8900 0.9000 38,749 +0.01(+1.12%)
Sep 15, 2009 0.9200 0.9300 0.8800 0.8900 47,500 -0.01(-1.11%)
Sep 14, 2009 0.9200 0.9300 0.9000 0.9000 52,370 -0.02(-2.17%)
Sep 11, 2009 0.9100 0.9300 0.9000 0.9200 66,008 +0.03(+3.37%)
Sep 10, 2009 0.8800 0.9200 0.8800 0.8900 73,700 +0.01(+1.14%)
Sep 09, 2009 0.9300 0.9300 0.8500 0.8800 109,800 -0.02(-2.22%)
Sep 08, 2009 0.9300 0.9300 0.8800 0.9000 143,688 +0.01(+1.12%)
Sep 04, 2009 0.9000 0.9200 0.8600 0.8900 158,945 +0.01(+1.14%)
Sep 03, 2009 0.8700 0.9100 0.8100 0.8800 512,299 +0.04(+4.76%)
Sep 02, 2009 0.7600 0.9300 0.7600 0.8400 835,218 +0.23(+37.70%)
Sep 01, 2009 0.6700 0.6700 0.6000 0.6100 22,460 -0.07(-10.29%)
Aug 31, 2009 0.6400 0.6800 0.6200 0.6800 22,425 +0.07(+11.48%)
Aug 28, 2009 0.6600 0.7000 0.6100 0.6100 240,400 -0.02(-3.17%)
Aug 27, 2009 0.6200 0.6700 0.6000 0.6300 95,403 +0.03(+5.00%)
Aug 26, 2009 0.6400 0.6500 0.6000 0.6000 103,112 -0.05(-7.69%)
Aug 25, 2009 0.6500 0.6600 0.6100 0.6500 49,100 +0.04(+6.56%)
Aug 24, 2009 0.6600 0.6700 0.6100 0.6100 65,788 -0.06(-8.96%)
Aug 21, 2009 0.6500 0.6700 0.6500 0.6700 12,600 +0.01(+1.52%)
Aug 20, 2009 0.5700 0.6600 0.5700 0.6600 214,850 +0.09(+15.79%)
Aug 19, 2009 0.5700 0.6000 0.5600 0.5700 47,500 -0.03(-5.00%)
Aug 18, 2009 0.5600 0.6000 0.5600 0.6000 11,000 +0.00(+0.00%)
Aug 17, 2009 0.6000 0.6100 0.5600 0.6000 17,350 +0.00(+0.00%)
Aug 14, 2009 0.6100 0.6400 0.6000 0.6000 78,750 +0.00(+0.00%)
Aug 13, 2009 0.6200 0.6400 0.5800 0.6000 90,063 -0.03(-4.76%)
Aug 12, 2009 0.5600 0.6300 0.5500 0.6300 206,850 +0.08(+14.55%)
Aug 11, 2009 0.5000 0.5900 0.5000 0.5500 134,550 +0.07(+14.58%)
Aug 10, 2009 0.4600 0.5200 0.4600 0.4800 44,900 +0.00(+0.00%)
Aug 07, 2009 0.4900 0.5000 0.4800 0.4800 38,600 +0.01(+3.23%)
Aug 06, 2009 0.4500 0.4650 0.4400 0.4650 75,000 -0.03(-7.00%)
Aug 05, 2009 0.4800 0.5000 0.4800 0.5000 139,800 +0.01(+2.04%)
Aug 04, 2009 0.4600 0.5000 0.4500 0.4900 61,100 +0.04(+8.89%)
Jul 31, 2009 0.4800 0.4850 0.4500 0.4500 35,686 +0.00(+0.00%)
Jul 30, 2009 0.5000 0.5000 0.4500 0.4500 29,100 -0.02(-5.26%)
Jul 29, 2009 0.4650 0.4750 0.4500 0.4750 18,300 +0.01(+1.06%)
Jul 28, 2009 0.4500 0.4700 0.4400 0.4700 10,200 -0.03(-6.00%)
Jul 27, 2009 0.5000 0.5000 0.5000 0.5000 200 +0.00(+0.00%)
Jul 24, 2009 0.4600 0.5000 0.4600 0.5000 15,000 +0.04(+8.70%)
Jul 23, 2009 0.4650 0.4700 0.4600 0.4600 12,020 -0.03(-7.07%)
Jul 22, 2009 0.5000 0.5000 0.4750 0.4950 11,000 -0.01(-1.00%)
Jul 21, 2009 0.4500 0.5000 0.4500 0.5000 10,000 +0.05(+11.11%)
Jul 20, 2009 0.4700 0.5000 0.4500 0.4500 291,970 +0.02(+4.65%)
Jul 17, 2009 0.4400 0.4600 0.4300 0.4300 62,627 +0.03(+7.50%)
Jul 16, 2009 0.4150 0.4400 0.4000 0.4000 43,000 -0.01(-2.44%)
Jul 15, 2009 0.4200 0.4400 0.4100 0.4100 20,800 +0.02(+5.13%)
Jul 14, 2009 0.4000 0.4100 0.3900 0.3900 14,200 +0.00(+0.00%)
Jul 13, 2009 0.3850 0.3900 0.3800 0.3900 20,200 -0.01(-2.50%)
Jul 10, 2009 0.4000 0.4000 0.4000 0.4000 4,270 +0.00(+0.00%)
Jul 09, 2009 0.4000 0.4400 0.4000 0.4000 11,800 -0.04(-9.09%)
Jul 08, 2009 0.4200 0.4400 0.3800 0.4400 31,002 +0.01(+2.33%)
Jul 07, 2009 0.4300 0.4300 0.4300 0.4300 16,500 +0.01(+2.38%)
Jul 06, 2009 0.4200 0.4200 0.4100 0.4200 21,600 -0.01(-2.33%)
Jul 03, 2009 0.4400 0.4400 0.4200 0.4300 37,200 -0.01(-2.27%)
Jul 02, 2009 0.4200 0.4400 0.4200 0.4400 56,000 +0.02(+4.76%)
Jun 30, 2009 0.4400 0.4400 0.4200 0.4200 32,838 -0.02(-4.55%)
Jun 29, 2009 0.4350 0.4400 0.4300 0.4400 44,100 +0.02(+3.53%)
Jun 26, 2009 0.4300 0.4400 0.4100 0.4250 25,200 -0.02(-3.41%)
Jun 25, 2009 0.4350 0.4400 0.4350 0.4400 10,180 +0.03(+7.32%)
Jun 24, 2009 0.4200 0.4200 0.4100 0.4100 4,000 -0.01(-2.38%)
Jun 23, 2009 0.4200 0.4200 0.4100 0.4200 10,000 +0.00(+0.00%)
Jun 22, 2009 0.4400 0.4400 0.4200 0.4200 20,500 +0.00(+0.00%)
Jun 19, 2009 0.4400 0.4400 0.4200 0.4200 5,300 -0.02(-4.55%)
Jun 18, 2009 0.4400 0.4400 0.4400 0.4400 6,000 +0.02(+4.76%)
Jun 17, 2009 0.4400 0.4400 0.4200 0.4200 72,200 +0.00(+0.00%)
Jun 16, 2009 0.4250 0.4450 0.4000 0.4200 27,200 -0.03(-6.67%)
Jun 15, 2009 0.4400 0.4500 0.4100 0.4500 15,000 +0.01(+2.27%)
Jun 12, 2009 0.4400 0.4500 0.4200 0.4400 40,500 -0.01(-2.22%)
Jun 11, 2009 0.4400 0.4500 0.4300 0.4500 45,250 +0.00(+0.00%)
Jun 10, 2009 0.4400 0.4500 0.4400 0.4500 3,500 +0.01(+2.27%)
Jun 09, 2009 0.4200 0.4400 0.4000 0.4400 55,000 +0.01(+2.33%)
Jun 08, 2009 0.4500 0.4500 0.4300 0.4300 24,561 -0.02(-4.44%)
Jun 05, 2009 0.4450 0.4600 0.4450 0.4500 28,000 -0.01(-2.17%)
Jun 04, 2009 0.4550 0.4650 0.4500 0.4600 24,500 +0.02(+4.55%)
Jun 03, 2009 0.4600 0.4650 0.4400 0.4400 49,770 -0.03(-5.38%)
Jun 02, 2009 0.4600 0.4650 0.4400 0.4650 38,500 +0.02(+3.33%)
Jun 01, 2009 0.4500 0.4600 0.4400 0.4500 44,975 +0.00(+0.00%)
May 29, 2009 0.4200 0.4600 0.4200 0.4500 90,921 +0.03(+7.14%)
May 28, 2009 0.4400 0.4550 0.4100 0.4200 20,400 -0.02(-4.55%)
May 27, 2009 0.4400 0.4600 0.4400 0.4400 12,600 +0.00(+0.00%)
May 26, 2009 0.4300 0.4400 0.4300 0.4400 3,200 +0.01(+2.33%)
May 25, 2009 0.4500 0.4600 0.4300 0.4300 23,500 -0.04(-8.51%)
May 22, 2009 0.4400 0.4700 0.4350 0.4700 51,600 +0.03(+6.82%)
May 21, 2009 0.4500 0.4500 0.4300 0.4400 11,100 +0.01(+2.33%)
May 20, 2009 0.4600 0.4600 0.4200 0.4300 304,400 -0.06(-12.24%)
May 19, 2009 0.4600 0.5200 0.4300 0.4900 277,000 +0.05(+12.64%)
May 15, 2009 0.4050 0.4750 0.4050 0.4350 208,250 +0.03(+6.10%)
May 14, 2009 0.3850 0.4100 0.3850 0.4100 39,000 +0.00(+1.23%)
May 13, 2009 0.3850 0.4050 0.3700 0.4050 21,502 +0.02(+3.85%)
May 12, 2009 0.3800 0.3900 0.3600 0.3900 55,700 +0.01(+2.63%)
May 11, 2009 0.4000 0.4000 0.3700 0.3800 24,500 -0.02(-5.00%)
May 08, 2009 0.4100 0.4100 0.3900 0.4000 22,500 +0.01(+2.56%)
May 07, 2009 0.4300 0.4300 0.3900 0.3900 41,700 -0.03(-7.14%)
May 06, 2009 0.4200 0.4200 0.4200 0.4200 6,100 +0.00(+0.00%)
May 05, 2009 0.4300 0.4300 0.4000 0.4200 79,500 +0.00(+0.00%)
May 04, 2009 0.3900 0.4250 0.3450 0.4200 810,300 +0.03(+7.69%)
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.