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 (%)
May 24, 2011 1.850 1.920 1.850 1.900 112,147 +0.01(+0.53%)
May 20, 2011 1.870 1.910 1.850 1.890 182,008 +0.03(+1.61%)
May 19, 2011 1.730 1.930 1.730 1.860 537,070 +0.16(+9.41%)
May 18, 2011 1.650 1.700 1.650 1.700 41,400 +0.02(+1.19%)
May 17, 2011 1.600 1.690 1.600 1.680 172,965 +0.09(+5.66%)
May 16, 2011 1.660 1.680 1.590 1.590 84,754 -0.03(-1.85%)
May 13, 2011 1.700 1.700 1.610 1.620 88,894 -0.03(-1.82%)
May 12, 2011 1.590 1.740 1.590 1.650 255,794 +0.06(+3.77%)
May 11, 2011 1.590 1.610 1.530 1.590 121,371 -0.07(-4.22%)
May 10, 2011 1.600 1.660 1.590 1.660 69,800 +0.01(+0.61%)
May 09, 2011 1.620 1.650 1.560 1.650 83,836 +0.04(+2.48%)
May 06, 2011 1.600 1.630 1.570 1.610 89,650 +0.01(+0.63%)
May 05, 2011 1.530 1.610 1.530 1.600 47,905 +0.08(+5.26%)
May 04, 2011 1.550 1.550 1.520 1.520 7,200 +0.00(+0.00%)
May 03, 2011 1.570 1.570 1.510 1.520 16,045 -0.05(-3.18%)
May 02, 2011 1.570 1.570 1.570 1.570 35,000 +0.01(+0.64%)
Apr 29, 2011 1.520 1.580 1.520 1.560 26,437 -0.01(-0.64%)
Apr 28, 2011 1.520 1.580 1.520 1.570 22,200 +0.00(+0.00%)
Apr 27, 2011 1.550 1.570 1.480 1.570 61,500 +0.02(+1.29%)
Apr 26, 2011 1.480 1.600 1.450 1.550 54,795 +0.08(+5.44%)
Apr 25, 2011 1.470 1.510 1.450 1.470 19,058 -0.04(-2.65%)
Apr 21, 2011 1.510 1.510 1.460 1.510 30,788 +0.00(+0.00%)
Apr 20, 2011 1.540 1.540 1.510 1.510 20,345 +0.02(+1.34%)
Apr 19, 2011 1.520 1.520 1.490 1.490 58,900 -0.01(-0.67%)
Apr 18, 2011 1.550 1.550 1.500 1.500 22,000 -0.05(-3.23%)
Apr 15, 2011 1.600 1.600 1.550 1.550 5,500 -0.05(-3.13%)
Apr 14, 2011 1.530 1.600 1.530 1.600 14,875 +0.08(+5.26%)
Apr 13, 2011 1.560 1.590 1.520 1.520 20,900 -0.03(-1.94%)
Apr 12, 2011 1.600 1.600 1.520 1.550 66,450 -0.05(-3.13%)
Apr 11, 2011 1.600 1.600 1.560 1.600 58,400 +0.06(+3.90%)
Apr 08, 2011 1.590 1.600 1.530 1.540 39,700 -0.04(-2.53%)
Apr 07, 2011 1.540 1.580 1.530 1.580 23,050 +0.06(+3.95%)
Apr 06, 2011 1.520 1.560 1.510 1.520 10,690 +0.01(+0.66%)
Apr 05, 2011 1.560 1.560 1.510 1.510 21,650 +0.00(+0.00%)
Apr 04, 2011 1.570 1.570 1.510 1.510 8,666 -0.07(-4.43%)
Apr 01, 2011 1.550 1.580 1.550 1.580 10,236 +0.04(+2.60%)
Mar 31, 2011 1.590 1.590 1.500 1.540 53,340 -0.04(-2.53%)
Mar 30, 2011 1.510 1.580 1.510 1.580 20,300 +0.07(+4.64%)
Mar 29, 2011 1.520 1.550 1.450 1.510 123,375 +0.01(+0.67%)
Mar 28, 2011 1.580 1.630 1.500 1.500 155,350 -0.03(-1.96%)
Mar 25, 2011 1.530 1.550 1.530 1.530 9,650 -0.03(-1.92%)
Mar 24, 2011 1.570 1.570 1.500 1.560 50,145 -0.01(-0.64%)
Mar 23, 2011 1.580 1.580 1.540 1.570 73,450 -0.03(-1.88%)
Mar 22, 2011 1.590 1.600 1.590 1.600 22,275 +0.01(+0.63%)
Mar 21, 2011 1.570 1.610 1.580 1.590 32,040 +0.04(+2.58%)
Mar 18, 2011 1.530 1.600 1.530 1.550 19,266 +0.05(+3.33%)
Mar 17, 2011 1.630 1.650 1.410 1.500 226,470 -0.03(-1.96%)
Mar 16, 2011 1.510 1.580 1.470 1.530 43,615 +0.02(+1.32%)
Mar 15, 2011 1.550 1.640 1.470 1.510 82,538 -0.14(-8.48%)
Mar 14, 2011 1.630 1.650 1.570 1.650 134,300 +0.01(+0.61%)
Mar 11, 2011 1.600 1.710 1.600 1.640 25,470 +0.04(+2.50%)
Mar 10, 2011 1.670 1.670 1.600 1.600 94,216 -0.09(-5.33%)
Mar 09, 2011 1.710 1.710 1.620 1.690 44,661 -0.06(-3.43%)
Mar 08, 2011 1.800 1.850 1.750 1.750 282,326 -0.02(-1.13%)
Mar 07, 2011 1.710 1.820 1.710 1.770 186,655 +0.06(+3.51%)
Mar 04, 2011 1.610 1.740 1.600 1.710 102,920 +0.11(+6.87%)
Mar 03, 2011 1.650 1.660 1.600 1.600 32,265 -0.04(-2.44%)
Mar 02, 2011 1.660 1.670 1.600 1.640 41,347 -0.02(-1.20%)
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.