Historical Stock Prices

TNSGF 
$0.041
*  
-0.0021
-4.87 %
Get TNSGF Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading TNSGF now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 0.041 0.041 0.041 0.041 525
08/27/2015 0.0431 0.0431 0.0431 0.0431 00
08/26/2015 0.0431 0.0431 0.0431 0.0431 1,100
08/25/2015 0.0433 0.0433 0.0433 0.0433 00
08/24/2015 0.0402 0.0433 0.0402 0.0433 4,200
08/21/2015 0.0455 0.0455 0.0455 0.0455 20,000
08/20/2015 0.0516 0.0516 0.0516 0.0516 2,070
08/19/2015 0.0431 0.0431 0.0431 0.0431 2,500
08/18/2015 0.0448 0.0448 0.0448 0.0448 300
08/17/2015 0.0415 0.0415 0.0415 0.0415 00
08/14/2015 0.0415 0.0415 0.0415 0.0415 400
08/13/2015 0.0553 0.0553 0.05 0.05 32,000
08/12/2015 0.051 0.059 0.05 0.059 102,700
08/11/2015 0.051 0.051 0.05 0.05 101,400
08/10/2015 0.05 0.05 0.05 0.05 2,000
08/07/2015 0.05 0.069 0.0499 0.0499 435,200
08/06/2015 0.04 0.054 0.04 0.04 31,100
08/05/2015 0.0505 0.0505 0.046 0.046 47,854
08/04/2015 0.0397 0.04 0.0397 0.04 12,000
08/03/2015 0.04 0.05 0.04 0.05 185,866
07/31/2015 0.0404 0.0404 0.0404 0.0404 00
07/30/2015 0.0404 0.0404 0.0404 0.0404 500
07/29/2015 0.04 0.04 0.04 0.04 73,000
07/28/2015 0.05 0.05 0.05 0.05 1,000
07/27/2015 0.04 0.05 0.04 0.04 6,000
07/24/2015 0.04 0.04 0.04 0.04 7,000
07/23/2015 0.05 0.05 0.04 0.04 4,800
07/22/2015 0.05 0.05 0.05 0.05 00
07/21/2015 0.05 0.05 0.05 0.05 00
07/20/2015 0.05 0.05 0.05 0.05 00
07/17/2015 0.05 0.05 0.05 0.05 00
07/16/2015 0.05 0.05 0.05 0.05 6,000
07/15/2015 0.056 0.056 0.056 0.056 500
07/14/2015 0.0495 0.0495 0.0495 0.0495 10,000
07/13/2015 0.043 0.0451 0.043 0.0451 4,998
07/10/2015 0.049 0.049 0.049 0.049 00
07/09/2015 0.043 0.06 0.043 0.049 11,187
07/08/2015 0.0591 0.0591 0.0591 0.0591 00
07/07/2015 0.05 0.0591 0.0461 0.0591 36,100
07/06/2015 0.0597 0.0597 0.0597 0.0597 00
07/02/2015 0.0457 0.068 0.0457 0.0597 38,064
07/01/2015 0.06 0.06 0.05 0.05 16,550
06/30/2015 0.06 0.06 0.05 0.05 26,000
06/29/2015 0.05 0.0507 0.0465 0.05 7,150
06/26/2015 0.05 0.05 0.0467 0.05 7,500
06/25/2015 0.05 0.05 0.05 0.05 00
06/24/2015 0.0516 0.0516 0.05 0.05 12,300
06/23/2015 0.0527 0.0527 0.0527 0.0527 1,000
06/22/2015 0.0468 0.0568 0.0468 0.05 12,500
06/19/2015 0.0597 0.0597 0.0597 0.0597 00
06/18/2015 0.0597 0.0597 0.0597 0.0597 500
06/17/2015 0.06 0.06 0.06 0.06 6,150
06/16/2015 0.06 0.0646 0.0567 0.0589 4,300
06/15/2015 0.05 0.05 0.05 0.05 6,000
06/12/2015 0.06 0.06 0.05 0.05 38,320
06/11/2015 0.049 0.0727 0.049 0.0631 87,059
06/10/2015 0.04 0.04 0.04 0.04 6,400
06/09/2015 0.037 0.037 0.037 0.037 2,500
06/08/2015 0.036 0.036 0.036 0.036 100
06/05/2015 0.045 0.045 0.045 0.045 00
06/04/2015 0.036 0.046 0.036 0.045 24,977
06/03/2015 0.0454 0.0454 0.0454 0.0454 00
06/02/2015 0.0481 0.0481 0.04 0.0454 1,700
06/01/2015 0.036 0.05 0.036 0.0479 9,650
05/29/2015 0.045 0.046 0.04 0.046 50,400
05/28/2015 0.044 0.044 0.037 0.044 23,031
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?