TSS (QB) More Historical Data - TSSI | ADVFN

Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Stocks
USA
USOTC
TSS Inc (QB) (TSSI)
TSS Inc (QB) (TSSI) Historical

TSSI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 30 2024	0.829	0.00	0.00%	0.829	0.829	0.82	26,500
Apr 29 2024	0.829	0.0254	3.16%	0.8389	0.839	0.801	179,939
Apr 26 2024	0.8036	-0.0064	-0.79%	0.81	0.82734	0.795	30,005
Apr 25 2024	0.81	-0.01606	-1.94%	0.832	0.832	0.81	27,520
Apr 24 2024	0.82606	-0.00494	-0.59%	0.8265	0.839	0.817	58,329
Apr 23 2024	0.831	0.031	3.87%	0.8195	0.839	0.805	109,638
Apr 22 2024	0.80	0.0803	11.16%	0.737	0.8397	0.73	75,560
Apr 19 2024	0.7197	-0.0421	-5.53%	0.80	0.81	0.68	333,053
Apr 18 2024	0.7618	0.0718	10.41%	0.7297	0.814	0.70	151,995
Apr 17 2024	0.69	0.091	15.19%	0.599	0.7497	0.599	140,668
Apr 16 2024	0.599	0.0411	7.37%	0.5579	0.599	0.5579	133,368
Apr 15 2024	0.5579	0.01109	2.03%	0.56	0.56985	0.541	65,120
Apr 12 2024	0.546805	-0.0332	-5.72%	0.541	0.56035	0.541	3,522
Apr 11 2024	0.58	0.0301	5.47%	0.53	0.58	0.4796	136,132
Apr 10 2024	0.5499	-0.0251	-4.37%	0.5799	0.5799	0.50	104,907
Apr 09 2024	0.575	0.00985	1.74%	0.59	0.59	0.5503	52,105
Apr 08 2024	0.56515	0.00515	0.92%	0.60	0.60	0.55515	113,158
Apr 05 2024	0.56	-0.0004	-0.07%	0.5799	0.5997	0.56	34,555
Apr 04 2024	0.5604	-0.0396	-6.60%	0.59202	0.59202	0.5501	21,200
Apr 03 2024	0.60	0.02	3.45%	0.58	0.62	0.5394	130,159
Apr 02 2024	0.58	-0.02	-3.33%	0.581	0.63	0.57005	171,712
Apr 01 2024	0.60	-0.0305	-4.84%	0.63	0.70	0.567	238,875
Mar 28 2024	0.6305	0.0105	1.69%	0.64	0.67	0.625	136,245
Mar 27 2024	0.62	0.07045	12.82%	0.54995	0.6295	0.54995	96,985
Mar 26 2024	0.54955	0.02955	5.68%	0.5225	0.55	0.5225	118,737
Mar 25 2024	0.52	0.00	0.00%	0.52	0.5225	0.50	61,770
Mar 22 2024	0.52	0.07	15.56%	0.44406	0.5397	0.4401	235,019
Mar 21 2024	0.45	-0.02	-4.26%	0.45	0.48	0.4302	37,525
Mar 20 2024	0.47	0.00	0.00%	0.47	0.47	0.47	0
Mar 19 2024	0.47	-0.01	-2.08%	0.47	0.47	0.45	10,700
Mar 18 2024	0.48	-0.003	-0.62%	0.4832	0.4832	0.4732	7,526
Mar 15 2024	0.483	0.00	0.00%	0.483	0.483	0.483	1,000
Mar 14 2024	0.483	0.03327	7.40%	0.4453	0.483	0.4453	1,800
Mar 13 2024	0.44973	-0.00787	-1.72%	0.4351	0.4797	0.4351	6,500
Mar 12 2024	0.4576	0.0176	4.00%	0.477256	0.4837	0.4355	27,000
Mar 11 2024	0.44	-0.0055	-1.23%	0.478632	0.4837	0.44	11,005
Mar 08 2024	0.4455	-0.01205	-2.63%	0.44475	0.45	0.44475	1,250
Mar 07 2024	0.45755	0.00755	1.68%	0.45	0.45755	0.45	2,925
Mar 06 2024	0.45	-0.037	-7.60%	0.4551	0.484	0.45	20,700
Mar 05 2024	0.487	-0.004	-0.81%	0.5095	0.51	0.4865	40,491
Mar 04 2024	0.491	0.00447	0.92%	0.51	0.51	0.491	20,814
Mar 01 2024	0.48653	0.03683	8.19%	0.4497	0.50	0.4401	128,488
Feb 29 2024	0.4497	0.0002	0.04%	0.43	0.45	0.43	11,366
Feb 28 2024	0.4495	-0.0305	-6.35%	0.4894	0.4894	0.43	28,788
Feb 27 2024	0.48	0.0103	2.19%	0.4697	0.4891	0.43	60,800
Feb 26 2024	0.4697	0.0497	11.83%	0.42	0.4899	0.42	80,591
Feb 23 2024	0.42	0.04	10.53%	0.39	0.42	0.38995	54,461
Feb 22 2024	0.38	0.0403	11.86%	0.3184	0.41	0.3184	64,155
Feb 21 2024	0.3397	0.0342	11.19%	0.311	0.3397	0.311	22,086
Feb 20 2024	0.3055	0.0005	0.16%	0.267	0.347	0.267	70,039
Feb 16 2024	0.305	0.026	9.32%	0.297	0.327	0.297	81,900
Feb 15 2024	0.279	-0.0187	-6.28%	0.298	0.298	0.275	13,500
Feb 14 2024	0.2977	0.0257	9.45%	0.297	0.298	0.2787	86,200
Feb 13 2024	0.272	0.0005	0.18%	0.2715	0.338	0.24	241,907
Feb 12 2024	0.2715	-0.0284	-9.47%	0.2715	0.2797	0.2715	46,600
Feb 09 2024	0.2999	-0.01778	-5.60%	0.291675	0.2999	0.278975	32,600
Feb 08 2024	0.317675	0.05758	22.14%	0.261	0.34	0.26	103,500
Feb 07 2024	0.2601	-0.0118	-4.34%	0.2719	0.2986	0.26	96,850
Feb 06 2024	0.2719	-0.0001	-0.04%	0.2632	0.2719	0.261	8,000
Feb 05 2024	0.272	0.00	0.00%	0.272	0.272	0.272	5,000
Feb 02 2024	0.272	0.012	4.62%	0.26	0.279	0.26	18,900
Feb 01 2024	0.26	-0.029	-10.03%	0.2797	0.34	0.2506	121,153

Delayed Upgrade Clock