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 31, 2019 0.2900 0.3000 0.2800 0.2900 73,700 -0.01(-3.33%)
May 30, 2019 0.2900 0.3000 0.2900 0.3000 22,195 +0.00(+0.00%)
May 29, 2019 0.2900 0.3000 0.2900 0.3000 45,991 +0.01(+3.45%)
May 28, 2019 0.2900 0.2900 0.2900 0.2900 32,066 +0.00(+0.00%)
May 27, 2019 0.2900 0.2900 0.2900 0.2900 1,750 +0.00(+0.00%)
May 24, 2019 0.2900 0.2900 0.2900 0.2900 47,225 +0.00(+0.00%)
May 23, 2019 0.2900 0.2900 0.2900 0.2900 26,000 +0.00(+0.00%)
May 22, 2019 0.2900 0.2900 0.2900 0.2900 57,400 +0.00(+0.00%)
May 21, 2019 0.3000 0.3000 0.2900 0.2900 22,490 +0.00(+0.00%)
May 17, 2019 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
May 16, 2019 0.3100 0.3100 0.2900 0.3000 96,904 +0.01(+3.45%)
May 15, 2019 0.3000 0.3000 0.2900 0.2900 49,333 -0.01(-3.33%)
May 14, 2019 0.2900 0.3000 0.2900 0.3000 11,275 +0.00(+0.00%)
May 13, 2019 0.2900 0.3000 0.2900 0.3000 32,635 +0.00(+0.00%)
May 10, 2019 0.3000 0.3000 0.2900 0.3000 48,846 -0.01(-3.23%)
May 09, 2019 0.3000 0.3100 0.3000 0.3100 120,250 +0.01(+3.33%)
May 08, 2019 0.3200 0.3200 0.3000 0.3000 153,500 -0.02(-6.25%)
May 07, 2019 0.3500 0.3500 0.3200 0.3200 49,923 -0.02(-5.88%)
May 06, 2019 0.3200 0.3400 0.3200 0.3400 63,015 +0.02(+6.25%)
May 03, 2019 0.3200 0.3200 0.3100 0.3200 65,022 +0.00(+0.00%)
May 02, 2019 0.3300 0.3400 0.3200 0.3200 46,454 +0.00(+0.00%)
May 01, 2019 0.2900 0.3600 0.2900 0.3200 378,646 +0.03(+10.34%)
Apr 30, 2019 0.2900 0.3000 0.2800 0.2900 60,366 +0.00(+0.00%)
Apr 29, 2019 0.3000 0.3000 0.2900 0.2900 54,550 -0.02(-6.45%)
Apr 26, 2019 0.3000 0.3100 0.2900 0.3100 46,353 +0.02(+6.90%)
Apr 25, 2019 0.3100 0.3100 0.2900 0.2900 129,948 -0.02(-6.45%)
Apr 24, 2019 0.3100 0.3300 0.3100 0.3100 125,010 -0.01(-3.13%)
Apr 23, 2019 0.3300 0.3300 0.3000 0.3200 211,592 -0.01(-3.03%)
Apr 22, 2019 0.3400 0.3600 0.3300 0.3300 67,279 -0.01(-2.94%)
Apr 18, 2019 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Apr 17, 2019 0.3300 0.3500 0.3300 0.3400 5,899 -0.02(-5.56%)
Apr 16, 2019 0.3600 0.3600 0.3300 0.3600 133,582 +0.01(+2.86%)
Apr 15, 2019 0.3800 0.3800 0.3400 0.3500 165,130 -0.01(-2.78%)
Apr 12, 2019 0.3900 0.3900 0.3600 0.3600 98,107 -0.02(-5.26%)
Apr 11, 2019 0.3800 0.3800 0.3800 0.3800 11,100 +0.00(+0.00%)
Apr 10, 2019 0.3800 0.3800 0.3600 0.3800 111,870 +0.00(+0.00%)
Apr 09, 2019 0.3800 0.3900 0.3800 0.3800 10,743 -0.02(-5.00%)
Apr 08, 2019 0.3700 0.4000 0.3700 0.4000 62,509 +0.03(+8.11%)
Apr 05, 2019 0.3800 0.3900 0.3700 0.3700 70,089 -0.01(-2.63%)
Apr 04, 2019 0.3900 0.3900 0.3700 0.3800 63,450 +0.00(+0.00%)
Apr 03, 2019 0.4000 0.4000 0.3700 0.3800 108,230 -0.02(-5.00%)
Apr 02, 2019 0.3700 0.4000 0.3700 0.4000 169,955 +0.03(+8.11%)
Apr 01, 2019 0.3800 0.4100 0.3700 0.3700 207,387 +0.02(+5.71%)
Mar 29, 2019 0.3600 0.3600 0.3200 0.3500 740,919 -0.02(-5.41%)
Mar 28, 2019 0.4700 0.4700 0.3500 0.3700 987,313 -0.09(-19.57%)
Mar 27, 2019 0.4700 0.4900 0.4600 0.4600 102,473 -0.01(-2.13%)
Mar 26, 2019 0.4500 0.4700 0.4500 0.4700 144,315 +0.04(+9.30%)
Mar 25, 2019 0.4100 0.4400 0.4000 0.4300 227,450 +0.04(+10.26%)
Mar 22, 2019 0.4100 0.4100 0.3800 0.3900 137,488 -0.01(-2.50%)
Mar 21, 2019 0.4100 0.4100 0.3900 0.4000 43,150 -0.01(-2.44%)
Mar 20, 2019 0.3900 0.4100 0.3900 0.4100 54,740 +0.03(+7.89%)
Mar 19, 2019 0.4000 0.4100 0.3800 0.3800 161,401 -0.02(-5.00%)
Mar 18, 2019 0.4300 0.4300 0.3900 0.4000 102,694 -0.01(-2.44%)
Mar 15, 2019 0.4200 0.4200 0.4100 0.4100 71,000 +0.00(+0.00%)
Mar 14, 2019 0.4400 0.4500 0.4100 0.4100 81,950 -0.01(-2.38%)
Mar 13, 2019 0.4200 0.4300 0.4200 0.4200 54,859 +0.00(+0.00%)
Mar 12, 2019 0.4400 0.4400 0.4100 0.4200 77,558 +0.01(+2.44%)
Mar 11, 2019 0.4400 0.4400 0.4000 0.4100 151,100 -0.02(-4.65%)
Mar 08, 2019 0.4500 0.4500 0.4300 0.4300 38,229 +0.00(+0.00%)
Mar 07, 2019 0.4800 0.4800 0.4200 0.4300 308,106 -0.05(-10.42%)
Mar 06, 2019 0.4900 0.4900 0.4700 0.4800 49,926 -0.01(-2.04%)
Mar 05, 2019 0.5100 0.5100 0.4600 0.4900 116,167 -0.01(-2.00%)
Mar 04, 2019 0.5000 0.5000 0.4800 0.5000 52,350 +0.00(+0.00%)
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.