TUCOWS $1.86

up +0.01


21/5/2013 04:21 PM  |  NYSEAMEX : TCX  |  Industries : Information / Data Processing, Hosting, and Related Services
Type:

TCX historical data

Date Open High Low Close Volume
5/20/2013 1.81 1.90 1.80 1.85 1577
5/17/2013 1.82 1.87 1.80 1.85 1778
5/16/2013 2.05 2.05 1.76 1.90 3619
5/15/2013 2.09 2.10 2.08 2.10 505
5/14/2013 2.10 2.11 2.07 2.10 1116
5/13/2013 2.07 2.14 2.06 2.14 2395
5/10/2013 2.10 2.12 2.06 2.12 1407
5/9/2013 2.05 2.08 2.05 2.08 555
5/8/2013 2.06 2.10 2.06 2.07 918
5/7/2013 2.10 2.11 2.09 2.09 951
5/6/2013 2.08 2.12 2.07 2.10 1374
5/3/2013 2.10 2.16 2.08 2.08 2423
5/2/2013 2.06 2.10 2.05 2.10 504
5/1/2013 2.08 2.10 2.05 2.05 228
4/30/2013 2.14 2.15 2.08 2.10 1700
4/29/2013 2.08 2.10 2.03 2.10 1561
4/26/2013 2.07 2.10 2.06 2.10 679
4/25/2013 2.11 2.11 2.07 2.10 1220
4/24/2013 2.05 2.12 2.05 2.11 1215
4/23/2013 2.05 2.13 2.04 2.07 2554
4/22/2013 1.96 2.04 1.93 2.03 2959
4/19/2013 1.88 1.98 1.85 1.96 2143
4/18/2013 1.84 1.86 1.83 1.85 63
4/17/2013 1.85 1.86 1.83 1.85 454
4/16/2013 1.81 1.85 1.79 1.83 1320
4/15/2013 1.79 1.82 1.76 1.77 565
4/12/2013 1.85 1.86 1.70 1.82 1676
4/11/2013 1.85 1.91 1.78 1.81 1957
4/10/2013 1.86 1.88 1.85 1.87 1033
4/9/2013 1.80 1.91 1.78 1.90 2159
4/8/2013 1.77 1.79 1.75 1.76 576
4/5/2013 1.76 1.80 1.76 1.80 231
4/4/2013 1.76 1.80 1.75 1.80 747
4/3/2013 1.79 1.80 1.78 1.79 372
4/2/2013 1.72 1.82 1.72 1.82 1516
4/1/2013 1.74 1.75 1.66 1.75 539
3/28/2013 1.68 1.75 1.67 1.72 552
3/27/2013 1.68 1.70 1.62 1.68 879
3/26/2013 1.70 1.73 1.68 1.72 172
3/25/2013 1.75 1.78 1.70 1.70 697
3/22/2013 1.74 1.80 1.70 1.74 450
3/21/2013 1.64 1.75 1.64 1.70 360
3/20/2013 1.67 1.70 1.65 1.65 510
3/19/2013 1.70 1.71 1.65 1.65 310
3/18/2013 1.74 1.75 1.68 1.70 845
3/15/2013 1.81 1.84 1.67 1.74 1811
3/14/2013 1.80 1.86 1.80 1.82 551
3/13/2013 1.82 1.82 1.76 1.79 578
3/12/2013 1.99 1.99 1.79 1.82 625
3/11/2013 1.80 1.84 1.79 1.82 327
3/8/2013 1.86 1.86 1.81 1.82 631
3/7/2013 1.86 1.89 1.76 1.89 963
3/6/2013 1.89 1.89 1.86 1.86 840
3/5/2013 1.90 1.90 1.85 1.86 920
3/4/2013 1.85 1.89 1.80 1.88 945
3/1/2013 1.68 1.84 1.68 1.83 4430
2/28/2013 1.61 1.67 1.61 1.62 1202
2/27/2013 1.69 1.69 1.60 1.60 145
2/26/2013 1.62 1.69 1.58 1.69 1900
2/25/2013 1.69 1.69 1.63 1.64 195
2/22/2013 1.71 1.71 1.64 1.69 639
2/21/2013 1.83 1.83 1.65 1.75 1591
2/20/2013 1.60 1.80 1.58 1.78 5039
2/19/2013 1.67 1.74 1.56 1.57 7710
2/15/2013 1.79 1.79 1.70 1.70 1999
2/14/2013 2.00 2.10 1.75 1.77 5513
2/13/2013 2.02 2.04 1.98 2.02 1431
2/12/2013 2.05 2.07 2.01 2.02 744
2/11/2013 2.00 2.05 2.00 2.02 894
2/8/2013 2.00 2.03 1.98 2.00 333
2/7/2013 2.02 2.04 1.96 1.97 429
2/6/2013 1.95 2.02 1.95 2.01 1181
2/5/2013 2.09 2.12 1.95 1.95 3007
2/4/2013 2.23 2.25 2.06 2.09 1774
2/1/2013 2.10 2.20 2.06 2.20 4223
1/31/2013 1.98 2.09 1.98 2.09 800
1/30/2013 2.06 2.06 1.95 1.96 1581
1/29/2013 2.07 2.09 1.94 2.04 1684
1/28/2013 2.08 2.09 2.02 2.05 2823
1/25/2013 2.07 2.10 2.00 2.05 5449
1/24/2013 1.89 2.05 1.89 1.96 9546
1/23/2013 1.78 1.91 1.78 1.90 2393
1/22/2013 1.80 1.82 1.75 1.80 1735
1/18/2013 1.76 1.82 1.72 1.82 1696
1/17/2013 1.81 1.90 1.78 1.79 4063
1/16/2013 1.83 1.84 1.76 1.79 1521
1/15/2013 1.73 1.84 1.72 1.84 6639
1/14/2013 1.65 1.75 1.65 1.74 7037
1/11/2013 1.55 1.64 1.55 1.60 1291
1/10/2013 1.56 1.61 1.55 1.55 843
1/9/2013 1.62 1.64 1.53 1.54 1002
1/8/2013 1.57 1.62 1.56 1.60 1200
1/7/2013 1.55 1.55 1.49 1.55 1132
1/4/2013 1.45 1.53 1.42 1.50 2708
1/3/2013 1.44 1.46 1.43 1.46 1016
1/2/2013 1.44 1.45 1.42 1.45 1590
12/31/2012 1.42 1.44 1.41 1.44 959
12/28/2012 1.41 1.44 1.41 1.43 753
12/27/2012 1.42 1.44 1.42 1.44 926
12/26/2012 1.43 1.44 1.41 1.42 1356
Marketplace
Trading Center