Historical Stock Prices

TNSGF 
$0.0668
*  
-0.0001
-0.15 %
Get TNSGF Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 0.0669 0.0669 0.06 0.0668 8,650
12/18/2014 0.0711 0.0711 0.062 0.0669 1,250
12/17/2014 0.071 0.0712 0.0612 0.0712 54,570
12/16/2014 0.071 0.071 0.071 0.071 250
12/15/2014 0.06 0.0712 0.06 0.0622 55,150
12/12/2014 0.06 0.0715 0.06 0.0714 56,000
12/11/2014 0.0716 0.072 0.068 0.072 65,920
12/10/2014 0.0764 0.0764 0.06 0.0719 39,700
12/09/2014 0.06 0.084 0.06 0.0794 183,542
12/08/2014 0.061 0.0633 0.061 0.061 4,003
12/05/2014 0.06 0.0722 0.06 0.0722 6,144
12/04/2014 0.07 0.0769 0.0521 0.07 151,100
12/03/2014 0.0768 0.0815 0.073 0.0815 50,700
12/02/2014 0.0681 0.0767 0.0681 0.0767 259,400
12/01/2014 0.0682 0.0682 0.0552 0.064 86,600
11/28/2014 0.068 0.069 0.068 0.069 3,250
11/26/2014 0.0689 0.0689 0.063 0.065 163,583
11/25/2014 0.0688 0.0688 0.0688 0.0688 4,700
11/24/2014 0.0644 0.0686 0.06 0.0642 47,000
11/21/2014 0.0646 0.0646 0.061 0.0645 2,250
11/20/2014 0.0644 0.066 0.062 0.0642 54,920
11/19/2014 0.0642 0.0643 0.06 0.0643 42,250
11/18/2014 0.067 0.067 0.06 0.0645 14,630
11/17/2014 0.0606 0.0688 0.06 0.0645 6,450
11/14/2014 0.06 0.0646 0.06 0.0646 10,590
11/13/2014 0.0731 0.0731 0.06 0.0729 76,692
11/12/2014 0.05 0.0734 0.05 0.0733 33,400
11/11/2014 0.05 0.0775 0.05 0.0774 6,200
11/10/2014 0.05 0.0772 0.05 0.0772 6,000
11/07/2014 0.0685 0.0686 0.0517 0.0643 1,465
11/06/2014 0.05 0.0706 0.05 0.0682 70,140
11/05/2014 0.0501 0.0639 0.0501 0.0639 11,500
11/04/2014 0.0683 0.0683 0.055 0.063 19,750
11/03/2014 0.067 0.0689 0.0664 0.0686 4,500
10/31/2014 0.068 0.069 0.05 0.069 45,716
10/30/2014 0.0651 0.0695 0.05 0.0651 145,248
10/29/2014 0.0605 0.0788 0.0605 0.077 17,307
10/28/2014 0.0784 0.0786 0.0784 0.0786 500
10/27/2014 0.07 0.0782 0.07 0.0782 20,250
10/24/2014 0.0826 0.0826 0.0826 0.0826 00
10/23/2014 0.055 0.0826 0.055 0.0826 6,250
10/22/2014 0.0784 0.0784 0.0688 0.0784 6,000
10/21/2014 0.0783 0.0783 0.071 0.0783 3,500
10/20/2014 0.0779 0.0779 0.07 0.0779 6,200
10/17/2014 0.0782 0.0782 0.0782 0.0782 250
10/16/2014 0.0776 0.08 0.0686 0.0781 72,750
10/15/2014 0.07 0.0779 0.0682 0.0779 58,698
10/14/2014 0.0687 0.0827 0.0686 0.0777 16,180
10/13/2014 0.07 0.088 0.07 0.088 1,700
10/10/2014 0.07 0.088 0.07 0.088 5,121
10/09/2014 0.0625 0.0835 0.0625 0.07 113,250
10/08/2014 0.083 0.0836 0.07 0.0835 39,000
10/07/2014 0.0831 0.0831 0.07 0.0831 45,250
10/06/2014 0.072 0.0831 0.07 0.083 8,500
10/03/2014 0.0782 0.085 0.0715 0.085 78,829
10/02/2014 0.0877 0.0877 0.07 0.0833 2,835
10/01/2014 0.0868 0.0963 0.0868 0.0963 550
09/30/2014 0.06 0.083 0.06 0.083 1,500
09/29/2014 0.06 0.0833 0.06 0.0832 15,450
09/26/2014 0.079 0.082 0.07 0.0787 64,400
09/25/2014 0.088 0.088 0.073 0.0791 9,375
09/24/2014 0.07 0.087 0.07 0.087 25,533
09/23/2014 0.0842 0.0853 0.0698 0.0793 23,450
09/22/2014 0.056 0.0866 0.056 0.0866 13,350
09/19/2014 0.0895 0.0895 0.08 0.0847 167,710
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?