Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Targeted Microwave Solutions (TSV: TMS )

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 (%)
Jun 30, 2017 0.0600 0.0650 0.0500 0.0500 364,641 -0.02(-28.57%)
Jun 29, 2017 0.0750 0.0800 0.0600 0.0700 337,500 -0.01(-12.50%)
Jun 27, 2017 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Jun 26, 2017 0.0950 0.0950 0.0950 0.0950 2,000 +0.01(+5.56%)
Jun 22, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 21, 2017 0.0900 0.0900 0.0850 0.0900 85,429 -0.02(-18.18%)
Jun 20, 2017 0.0950 0.1100 0.0950 0.1100 29,160 +0.00(+0.00%)
Jun 16, 2017 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Jun 15, 2017 0.1000 0.1150 0.1000 0.1150 37,000 +0.01(+9.52%)
Jun 14, 2017 0.1050 0.1050 0.1050 0.1050 960 -0.01(-12.50%)
Jun 13, 2017 0.1250 0.1250 0.1200 0.1200 10,600 -0.01(-4.00%)
Jun 09, 2017 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 08, 2017 0.1250 0.1250 0.1250 0.1250 20,000 +0.01(+8.70%)
Jun 06, 2017 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jun 05, 2017 0.1100 0.1150 0.1100 0.1150 59,000 +0.01(+4.55%)
Jun 02, 2017 0.1150 0.1150 0.1100 0.1100 14,572 +0.00(+0.00%)
Jun 01, 2017 0.1150 0.1150 0.1000 0.1100 108,000 -0.01(-4.35%)
May 31, 2017 0.1100 0.1150 0.1000 0.1150 131,000 +0.01(+4.55%)
May 30, 2017 0.1150 0.1250 0.1100 0.1100 93,500 -0.02(-15.38%)
May 29, 2017 0.1300 0.1300 0.1300 0.1300 22,500 +0.01(+8.33%)
May 26, 2017 0.1100 0.1200 0.1100 0.1200 50,500 -0.01(-4.00%)
May 25, 2017 0.1200 0.1250 0.1200 0.1250 28,500 +0.01(+13.64%)
May 24, 2017 0.1150 0.1150 0.1100 0.1100 73,000 -0.01(-4.35%)
May 23, 2017 0.1150 0.1150 0.1050 0.1150 128,500 -0.00(-4.17%)
May 19, 2017 0.1200 0.1200 0.1150 0.1200 26,000 -0.02(-11.11%)
May 18, 2017 0.1300 0.1350 0.1300 0.1350 95,000 +0.01(+3.85%)
May 17, 2017 0.1350 0.1350 0.1200 0.1300 37,800 -0.01(-3.70%)
May 16, 2017 0.1300 0.1350 0.1250 0.1350 25,722 -0.01(-3.57%)
May 15, 2017 0.1450 0.1450 0.1400 0.1400 4,500 -0.01(-6.67%)
May 12, 2017 0.1600 0.1600 0.1400 0.1500 34,145 -0.01(-3.23%)
May 11, 2017 0.1550 0.1650 0.1500 0.1550 38,700 -0.01(-3.13%)
May 10, 2017 0.1600 0.1600 0.1550 0.1600 31,722 +0.00(+0.00%)
May 09, 2017 0.1800 0.1800 0.1600 0.1600 59,500 -0.01(-5.88%)
May 08, 2017 0.1750 0.1750 0.1700 0.1700 19,000 -0.05(-24.44%)
May 02, 2017 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
May 01, 2017 0.2200 0.2300 0.2200 0.2300 4,365 +0.00(+0.00%)
Apr 28, 2017 0.1700 0.2350 0.1700 0.2300 70,500 +0.07(+39.39%)
Apr 27, 2017 0.1650 0.1650 0.1650 0.1650 1,000 -0.01(-2.94%)
Apr 25, 2017 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Apr 24, 2017 0.2000 0.2000 0.1900 0.1900 3,500 +0.02(+11.76%)
Apr 21, 2017 0.1750 0.1750 0.1700 0.1700 17,046 +0.00(+0.00%)
Apr 20, 2017 0.1900 0.1900 0.1650 0.1700 34,750 -0.04(-19.05%)
Apr 19, 2017 0.2150 0.2150 0.1750 0.2100 69,500 -0.02(-10.64%)
Apr 18, 2017 0.2300 0.2350 0.2200 0.2350 27,000 -0.02(-7.84%)
Apr 17, 2017 0.2300 0.2550 0.2300 0.2550 29,500 +0.01(+2.00%)
Apr 12, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 10, 2017 0.2500 0.2500 0.2500 0 -0.03(-9.09%)
Apr 07, 2017 0.2600 0.2800 0.2600 0.2750 22,535 +0.03(+10.00%)
Apr 06, 2017 0.2350 0.2500 0.2350 0.2500 3,140 -0.01(-3.85%)
Apr 05, 2017 0.2600 0.2600 0.2600 0.2600 2,000 +0.01(+4.00%)
Apr 04, 2017 0.2400 0.2500 0.2400 0.2500 3,300 +0.01(+4.17%)
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.