TSF

TraceSafe Historical Data

TSF Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 16 2021 0.51 -0.03 -5.56% 0.58 0.58 0.51 82,248
Sep 15 2021 0.54 -0.02 -3.57% 0.58 0.61 0.53 65,890
Sep 14 2021 0.56 0.03 5.66% 0.55 0.61 0.54 120,946
Sep 13 2021 0.53 -0.06 -10.17% 0.64 0.64 0.52 57,971
Sep 10 2021 0.59 0.02 3.51% 0.54 0.65 0.51 292,967
Sep 09 2021 0.57 0.03 5.56% 0.55 0.58 0.48 23,154
Sep 08 2021 0.54 0.00 0.0% 0.52 0.57 0.435 96,275
Sep 07 2021 0.54 0.09 20.0% 0.48 0.60 0.465 233,200
Sep 06 2021 0.45 0.00 +0.00% 0.44 0.47 0.42 0
Sep 03 2021 0.45 0.025 5.88% 0.44 0.47 0.42 39,400
Sep 02 2021 0.425 0.00 0.0% 0.43 0.43 0.40 63,500
Sep 01 2021 0.425 0.01 2.41% 0.425 0.425 0.42 23,012
Aug 31 2021 0.415 -0.005 -1.19% 0.435 0.44 0.415 18,945
Aug 30 2021 0.42 0.03 7.69% 0.375 0.42 0.375 27,770
Aug 27 2021 0.39 -0.02 -4.88% 0.41 0.41 0.375 23,447
Aug 26 2021 0.41 -0.005 -1.2% 0.41 0.41 0.41 3,900
Aug 25 2021 0.415 0.03 7.79% 0.40 0.42 0.40 8,825
Aug 24 2021 0.385 -0.015 -3.75% 0.39 0.395 0.385 48,000
Aug 23 2021 0.40 0.00 0.0% 0.40 0.40 0.40 7,432
Aug 20 2021 0.40 -0.01 -2.44% 0.40 0.40 0.39 12,500
Aug 19 2021 0.41 0.01 2.5% 0.40 0.41 0.40 27,625
Aug 18 2021 0.40 0.00 0.0% 0.40 0.41 0.40 24,765
Aug 17 2021 0.40 -0.02 -4.76% 0.42 0.42 0.40 39,500
Aug 16 2021 0.42 -0.03 -6.67% 0.45 0.45 0.40 183,308
Aug 13 2021 0.45 0.00 0.0% 0.45 0.46 0.44 31,895
Aug 12 2021 0.45 -0.025 -5.26% 0.495 0.495 0.45 52,647
Aug 11 2021 0.475 0.015 3.26% 0.46 0.48 0.46 11,909
Aug 10 2021 0.46 0.00 0.0% 0.445 0.465 0.445 5,800
Aug 09 2021 0.46 -0.005 -1.08% 0.485 0.485 0.445 42,460
Aug 06 2021 0.465 -0.02 -4.12% 0.49 0.49 0.455 41,705
Aug 05 2021 0.485 0.00 0.0% 0.485 0.485 0.485 0
Aug 04 2021 0.485 -0.015 -3.0% 0.50 0.50 0.485 3,747
Aug 03 2021 0.50 0.04 8.7% 0.475 0.50 0.475 13,193
Aug 02 2021 0.46 0.00 +0.00% 0.47 0.49 0.46 0
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 +0.00% 0.64 0.64 0.64 0
Jul 02 2021 0.64 0.00 0.0% 0.64 0.64 0.64 0
Jul 01 2021 0.64 0.00 +0.00% 0.64 0.64 0.64 0
Jun 30 2021 0.64 0.00 0.0% 0.64 0.64 0.64 0
Jun 29 2021 0.64 0.00 0.0% 0.64 0.64 0.64 0
Jun 28 2021 0.64 0.00 0.0% 0.64 0.64 0.64 0
Jun 25 2021 0.64 0.00 0.0% 0.64 0.64 0.64 0
Jun 24 2021 0.64 0.00 0.0% 0.64 0.64 0.64 0
Jun 23 2021 0.64 0.00 0.0% 0.64 0.64 0.64 0
Jun 22 2021 0.64 0.00 0.0% 0.64 0.64 0.64 0
Jun 21 2021 0.64 0.00 0.0% 0.64 0.64 0.64 0


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.