TSF

TraceSafe Historical Data

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Securities Exchange (CSE) Level 1
Monthly Subscription
for only
$4.40
Canadian Securities Exchange (CSE) Level 1 and 2
Monthly Subscription
for only
$13.20
VAT not included
Company Name Stock Ticker Symbol Market Type
TraceSafe Inc TSF CSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.03 -6.12% 0.46 16:10:01
Open Price Low Price High Price Close Price Prev Close
0.47 0.46 0.49 0.46 0.49
more quote information »

TSF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.500.500.450.473960914,766-0.04-8.0%
1 Month0.550.550.4250.484623228,899-0.09-16.36%
3 Months0.700.740.4250.578945448,803-0.24-34.29%
6 Months1.011.900.4251.16169,808-0.55-54.46%
1 Year1.351.900.230.9265232172,404-0.89-65.93%
3 Years1.181.900.230.9591561165,286-0.72-61.02%
5 Years1.181.900.230.9591561165,286-0.72-61.02%

TSF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 0.46 -0.03 -6.12% 0.47 0.49 0.46 18,900
Jul 29 2021 0.49 -0.01 -2.0% 0.49 0.49 0.45 19,090
Jul 28 2021 0.50 0.04 8.7% 0.50 0.50 0.50 2,800
Jul 27 2021 0.46 -0.02 -4.17% 0.48 0.48 0.46 24,363
Jul 26 2021 0.48 0.01 2.13% 0.48 0.48 0.47 7,026
Jul 23 2021 0.47 0.01 2.17% 0.50 0.50 0.47 20,550
Jul 22 2021 0.46 -0.04 -8.0% 0.51 0.51 0.455 101,305
Jul 21 2021 0.50 0.02 4.17% 0.47 0.50 0.47 9,300
Jul 20 2021 0.48 -0.03 -5.88% 0.50 0.50 0.45 17,210
Jul 19 2021 0.51 0.01 2.0% 0.49 0.52 0.49 7,800
Jul 16 2021 0.50 0.07 16.28% 0.45 0.50 0.44 52,237
Jul 15 2021 0.43 -0.06 -12.24% 0.45 0.49 0.425 70,620
Jul 14 2021 0.49 -0.02 -3.92% 0.51 0.51 0.475 7,525
Jul 13 2021 0.51 -0.01 -1.92% 0.50 0.51 0.50 8,100
Jul 12 2021 0.52 0.03 6.12% 0.52 0.52 0.52 3,010
Jul 09 2021 0.49 0.005 1.03% 0.50 0.50 0.49 15,063
Jul 08 2021 0.485 -0.055 -10.19% 0.50 0.50 0.445 53,449
Jul 07 2021 0.54 0.02 3.85% 0.51 0.54 0.485 32,752
Jul 06 2021 0.52 -0.01 -1.89% 0.55 0.55 0.435 58,876
Jul 05 2021 0.53 -0.11 -17.19% 0.55 0.55 0.50 38,000
Jul 02 2021 0.64 0.00 0.0% 0.64 0.64 0.64 0
See More Historical Prices »


Your Recent History
CSE
TSF
TraceSafe
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.