Regional Stocks
Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Tucows (NY: TCX)
1.820 USD  -0.010 (-0.55%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 24, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2013 1.840 1.860 1.820 1.820 48,157 -0.01(-0.55%)
May 23, 2013 1.830 1.860 1.810 1.830 92,951 +0.00(+0.00%)
May 22, 2013 1.830 1.880 1.810 1.830 52,930 -0.03(-1.61%)
May 21, 2013 1.850 1.900 1.821 1.860 117,094 +0.01(+0.54%)
May 20, 2013 1.810 1.900 1.800 1.850 157,617 +0.00(+0.00%)
May 17, 2013 1.820 1.870 1.800 1.850 177,797 -0.05(-2.63%)
May 16, 2013 2.050 2.050 1.760 1.900 361,855 -0.20(-9.52%)
May 15, 2013 2.090 2.100 2.080 2.100 50,411 -0.04(-1.87%)
May 13, 2013 2.070 2.140 2.060 2.140 239,501 +0.02(+0.94%)
May 10, 2013 2.100 2.120 2.060 2.120 140,685 +0.04(+1.92%)
May 09, 2013 2.050 2.080 2.050 2.080 55,457 +0.01(+0.48%)
May 08, 2013 2.060 2.100 2.060 2.070 91,767 -0.02(-0.96%)
May 07, 2013 2.100 2.110 2.090 2.090 95,033 -0.01(-0.48%)
May 06, 2013 2.080 2.119 2.070 2.100 137,387 +0.02(+0.96%)
May 03, 2013 2.100 2.160 2.080 2.080 242,272 -0.02(-0.95%)
May 02, 2013 2.060 2.100 2.050 2.100 50,304 +0.05(+2.44%)
May 01, 2013 2.080 2.100 2.050 2.050 22,757 -0.05(-2.38%)
Apr 30, 2013 2.140 2.150 2.080 2.100 169,947 +0.00(+0.00%)
Apr 29, 2013 2.080 2.100 2.030 2.100 156,039 +0.00(+0.00%)
Apr 26, 2013 2.070 2.100 2.090 2.100 67,817 +0.00(+0.00%)
Apr 25, 2013 2.110 2.110 2.071 2.100 121,982 -0.01(-0.47%)
Apr 24, 2013 2.050 2.120 2.050 2.110 121,477 +0.04(+1.93%)
Apr 23, 2013 2.050 2.130 2.040 2.070 255,360 +0.04(+1.97%)
Apr 22, 2013 1.960 2.040 1.930 2.030 295,820 +0.07(+3.68%)
Apr 19, 2013 1.880 1.980 1.850 1.958 214,276 +0.11(+5.84%)
Apr 18, 2013 1.840 1.860 1.830 1.850 6,289 +0.00(+0.00%)
Apr 17, 2013 1.850 1.860 1.830 1.850 45,347 +0.02(+1.09%)
Apr 16, 2013 1.810 1.850 1.790 1.830 131,986 +0.06(+3.39%)
Apr 15, 2013 1.790 1.820 1.760 1.770 56,460 -0.05(-2.75%)
Apr 12, 2013 1.850 1.860 1.700 1.820 167,595 +0.01(+0.55%)
Apr 11, 2013 1.851 1.910 1.780 1.810 195,623 -0.06(-3.21%)
Apr 10, 2013 1.860 1.880 1.850 1.870 103,254 -0.03(-1.58%)
Apr 09, 2013 1.800 1.910 1.778 1.900 215,828 +0.14(+7.89%)
Apr 08, 2013 1.770 1.790 1.750 1.761 57,509 -0.04(-2.17%)
Apr 05, 2013 1.760 1.800 1.760 1.800 23,055 +0.00(+0.00%)
Apr 04, 2013 1.760 1.800 1.745 1.800 74,626 +0.01(+0.56%)
Apr 03, 2013 1.790 1.800 1.780 1.790 37,143 -0.03(-1.65%)
Apr 02, 2013 1.720 1.820 1.720 1.820 151,564 +0.07(+4.00%)
Apr 01, 2013 1.742 1.750 1.660 1.750 53,838 +0.03(+1.74%)
Mar 28, 2013 1.680 1.750 1.668 1.720 55,128 +0.04(+2.38%)
Mar 27, 2013 1.680 1.700 1.620 1.680 87,839 -0.04(-2.33%)
Mar 26, 2013 1.700 1.730 1.681 1.720 17,189 +0.02(+1.18%)
Mar 25, 2013 1.750 1.780 1.700 1.700 69,645 -0.04(-2.30%)
Mar 22, 2013 1.740 1.800 1.700 1.740 44,987 +0.04(+2.35%)
Mar 21, 2013 1.640 1.750 1.640 1.700 35,954 +0.05(+3.03%)
Mar 20, 2013 1.670 1.700 1.650 1.650 50,905 +0.00(+0.00%)
Mar 19, 2013 1.700 1.710 1.650 1.650 30,940 -0.05(-2.94%)
Mar 18, 2013 1.740 1.750 1.680 1.700 84,477 -0.04(-2.30%)
Mar 15, 2013 1.810 1.840 1.670 1.740 181,094 -0.08(-4.40%)
Mar 14, 2013 1.800 1.860 1.800 1.820 55,025 +0.03(+1.68%)
Mar 13, 2013 1.820 1.820 1.760 1.790 57,797 -0.03(-1.65%)
Mar 12, 2013 1.988 1.988 1.790 1.820 62,420 +0.00(+0.00%)
Mar 11, 2013 1.800 1.840 1.790 1.820 32,687 +0.00(+0.00%)
Mar 08, 2013 1.860 1.860 1.810 1.820 63,027 -0.07(-3.70%)
Mar 07, 2013 1.860 1.890 1.761 1.890 96,252 +0.03(+1.61%)
Mar 06, 2013 1.890 1.890 1.860 1.860 83,944 +0.00(+0.00%)
Mar 05, 2013 1.900 1.900 1.850 1.860 91,999 -0.02(-1.06%)
Mar 04, 2013 1.850 1.890 1.800 1.880 94,451 +0.05(+2.73%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here