Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 03, 2017	0.2400	0.2450	0.2350	0.2400	27,111	-0.01(-4.00%)
Mar 31, 2017	0.2650	0.2650	0.2500	0.2500	47,000	-0.02(-7.41%)
Mar 28, 2017		0.2700	0.2700	0.2700	0	+0.00(+0.00%)
Mar 27, 2017	0.2700	0.2700	0.2650	0.2700	27,500	-0.03(-10.00%)
Mar 24, 2017	0.3000	0.3000	0.3000	0.3000	4,204	+0.02(+7.14%)
Mar 23, 2017	0.2850	0.2850	0.2800	0.2800	4,000	-0.01(-5.08%)
Mar 20, 2017		0.2950	0.2950	0.2950	0	+0.01(+3.51%)
Mar 17, 2017	0.2850	0.2850	0.2850	0.2850	1,400	-0.01(-1.72%)
Mar 16, 2017	0.3000	0.3000	0.2900	0.2900	8,500	-0.01(-3.33%)
Mar 15, 2017	0.2800	0.3000	0.2800	0.3000	37,500	+0.01(+3.45%)
Mar 14, 2017	0.3050	0.3050	0.2800	0.2900	21,500	-0.02(-4.92%)
Mar 13, 2017	0.3100	0.3100	0.3050	0.3050	39,500	-0.03(-7.58%)
Mar 10, 2017	0.3150	0.3300	0.3150	0.3300	28,000	+0.01(+3.13%)
Mar 09, 2017	0.3200	0.3200	0.3200	0.3200	25,000	+0.02(+4.92%)
Mar 08, 2017	0.3250	0.3250	0.3050	0.3050	46,000	-0.01(-3.17%)
Mar 06, 2017		0.3150	0.3150	0.3150	0	-0.03(-7.35%)
Mar 03, 2017	0.3100	0.3400	0.3100	0.3400	30,750	-0.01(-4.23%)
Mar 02, 2017	0.3550	0.3550	0.3550	0.3550	2,000	+0.01(+2.90%)
Mar 01, 2017	0.3300	0.3450	0.3150	0.3450	15,600	+0.01(+4.55%)
Feb 28, 2017	0.3400	0.3500	0.3300	0.3300	43,000	-0.01(-2.94%)
Feb 27, 2017	0.3500	0.3700	0.3150	0.3400	88,386	+0.01(+3.03%)
Feb 24, 2017	0.3300	0.3300	0.3300	0.3300	37,250	+0.03(+8.20%)
Feb 23, 2017	0.3150	0.3150	0.3050	0.3050	17,700	-0.01(-3.17%)
Feb 22, 2017	0.3100	0.3150	0.3100	0.3150	49,500	-0.01(-1.56%)
Feb 21, 2017	0.3500	0.3600	0.3200	0.3200	104,444	-0.03(-8.57%)
Feb 17, 2017		0.3500	0.3500	0.3500	0	+0.00(+0.00%)
Feb 16, 2017	0.3300	0.3500	0.3300	0.3500	12,500	+0.02(+6.06%)
Feb 15, 2017	0.3300	0.3300	0.3250	0.3300	49,500	+0.02(+6.45%)
Feb 14, 2017	0.3200	0.3200	0.3100	0.3100	10,500	-0.01(-3.13%)
Feb 13, 2017	0.3300	0.3300	0.3200	0.3200	23,000	+0.00(+0.00%)
Feb 10, 2017	0.3200	0.3200	0.3200	0.3200	27,000	+0.00(+0.00%)
Feb 09, 2017	0.3250	0.3250	0.3200	0.3200	71,500	-0.01(-1.54%)
Feb 08, 2017	0.3200	0.3250	0.3100	0.3250	43,500	+0.00(+0.00%)
Feb 07, 2017	0.3150	0.3250	0.3150	0.3250	38,000	+0.02(+6.56%)
Feb 06, 2017	0.3150	0.3150	0.3000	0.3050	93,931	-0.01(-1.61%)
Feb 03, 2017	0.3350	0.3350	0.3050	0.3100	192,500	-0.03(-7.46%)
Feb 02, 2017	0.3350	0.3350	0.3350	0.3350	17,200	-0.01(-2.90%)
Feb 01, 2017	0.3450	0.3450	0.3450	0.3450	5,000	+0.00(+1.47%)
Jan 31, 2017	0.3500	0.3550	0.3300	0.3400	29,500	+0.01(+3.03%)
Jan 30, 2017	0.3500	0.3500	0.3300	0.3300	41,000	-0.05(-14.29%)
Jan 27, 2017	0.3500	0.3850	0.3500	0.3850	12,500	+0.04(+10.00%)
Jan 26, 2017	0.3500	0.3500	0.3500	0.3500	4,000	-0.01(-1.41%)
Jan 25, 2017	0.3550	0.3550	0.3550	0.3550	15,646	-0.01(-1.39%)
Jan 24, 2017	0.3600	0.3600	0.3250	0.3600	13,000	+0.00(+0.00%)
Jan 23, 2017	0.3600	0.3600	0.3600	0.3600	20,000	-0.01(-1.37%)
Jan 20, 2017	0.3750	0.3750	0.3650	0.3650	1,100	+0.00(+0.00%)
Jan 18, 2017		0.3650	0.3650	0.3650	0	+0.01(+1.39%)
Jan 17, 2017	0.3600	0.3600	0.3600	0.3600	1,500	+0.00(+0.00%)
Jan 12, 2017		0.3600	0.3600	0.3600	0	-0.05(-11.11%)
Jan 11, 2017	0.3300	0.4050	0.3300	0.4050	41,000	+0.06(+15.71%)
Jan 10, 2017	0.3500	0.3500	0.3500	0.3500	500	+0.00(+0.00%)
Jan 09, 2017	0.3500	0.3500	0.3500	0.3500	1,000	+0.02(+6.06%)
Jan 06, 2017	0.3400	0.3400	0.3200	0.3300	22,000	-0.01(-2.94%)
Jan 05, 2017	0.3400	0.3400	0.3400	0.3400	16,300	+0.02(+4.62%)
Jan 04, 2017	0.3700	0.3700	0.3250	0.3250	4,900	+0.00(+0.00%)
Jan 03, 2017	0.3250	0.3250	0.3250	0.3250	4,000	-0.01(-2.99%)
Dec 30, 2016		0.3350	0.3350	0.3350	0	-0.03(-9.46%)
Dec 23, 2016		0.3700	0.3700	0.3700	0	+0.05(+15.62%)
Dec 22, 2016	0.3300	0.3300	0.3200	0.3200	35,000	+0.00(+0.00%)
Dec 21, 2016	0.3500	0.3500	0.3200	0.3200	14,700	-0.05(-13.51%)
Dec 20, 2016	0.3700	0.3700	0.3700	0.3700	5,000	-0.01(-2.63%)
Dec 19, 2016	0.3800	0.3800	0.3800	0.3800	5,000	-0.01(-2.56%)
Dec 16, 2016	0.3900	0.3900	0.3900	0.3900	5,000	+0.00(+0.00%)
Dec 14, 2016		0.3900	0.3900	0.3900	0	-0.02(-3.70%)
Dec 13, 2016	0.4100	0.4100	0.4050	0.4050	1,500	+0.01(+2.53%)
Dec 12, 2016	0.3900	0.3950	0.3900	0.3950	13,000	+0.01(+1.28%)
Dec 08, 2016		0.3900	0.3900	0.3900	0	-0.01(-2.50%)
Dec 07, 2016	0.4000	0.4000	0.4000	0.4000	17,637	-0.01(-1.23%)
Dec 06, 2016	0.4200	0.4300	0.4050	0.4050	59,400	-0.01(-3.57%)
Dec 05, 2016	0.4000	0.4200	0.4000	0.4200	129,850	+0.02(+5.00%)
Dec 02, 2016	0.3900	0.4000	0.3900	0.4000	20,800	+0.01(+2.56%)
Dec 01, 2016	0.4000	0.4000	0.3900	0.3900	11,200	+0.00(+0.00%)
Nov 30, 2016	0.3900	0.3900	0.3900	0.3900	9,400	+0.00(+0.00%)
Nov 29, 2016	0.3900	0.3900	0.3900	0.3900	5,400	+0.00(+0.00%)
Nov 28, 2016	0.3950	0.3950	0.3900	0.3900	11,100	-0.01(-1.27%)
Nov 25, 2016	0.3950	0.3950	0.3950	0.3950	5,000	-0.01(-1.25%)
Nov 24, 2016	0.4000	0.4000	0.4000	0.4000	1,300	+0.00(+0.00%)
Nov 23, 2016	0.4000	0.4000	0.4000	0.4000	9,000	+0.01(+1.27%)
Nov 21, 2016		0.3950	0.3950	0.3950	0	+0.01(+1.28%)
Nov 18, 2016	0.3900	0.4000	0.3900	0.3900	35,000	+0.00(+0.00%)
Nov 16, 2016		0.3900	0.3900	0.3900	0	-0.02(-4.88%)
Nov 14, 2016		0.4100	0.4100	0.4100	0	-0.01(-2.38%)
Nov 10, 2016		0.4200	0.4200	0.4200	0	-0.01(-1.18%)
Nov 09, 2016	0.4200	0.4250	0.4200	0.4250	40,304	-0.03(-5.56%)
Nov 08, 2016	0.4100	0.4500	0.4000	0.4500	24,000	+0.05(+12.50%)
Nov 07, 2016	0.3800	0.4200	0.3800	0.4000	41,800	+0.01(+2.56%)
Nov 04, 2016	0.3900	0.3900	0.3900	0.3900	10,000	+0.02(+5.41%)
Nov 03, 2016	0.3750	0.3750	0.3700	0.3700	14,500	-0.01(-1.33%)
Nov 02, 2016	0.3750	0.3750	0.3750	0.3750	20,000	+0.00(+0.00%)
Oct 27, 2016		0.3750	0.3750	0.3750	100	+0.03(+7.14%)
Oct 26, 2016	0.3400	0.3550	0.3400	0.3500	37,500	+0.02(+6.06%)
Oct 25, 2016	0.3300	0.3300	0.3300	0.3300	5,800	+0.00(+0.00%)
Oct 24, 2016	0.3350	0.3350	0.3300	0.3300	7,500	-0.04(-12.00%)
Oct 21, 2016	0.3750	0.3750	0.3750	0.3750	10,000	+0.03(+7.14%)
Oct 20, 2016	0.3600	0.3600	0.3500	0.3500	18,800	+0.00(+0.00%)
Oct 19, 2016	0.3550	0.3550	0.3500	0.3500	11,000	-0.01(-1.41%)
Oct 18, 2016	0.3650	0.3650	0.3550	0.3550	20,400	+0.00(+0.00%)
Oct 17, 2016	0.3900	0.4100	0.3550	0.3550	24,000	-0.01(-1.39%)
Oct 14, 2016	0.3600	0.3600	0.3600	0.3600	12,000	+0.01(+2.86%)
Oct 13, 2016	0.3500	0.3500	0.3500	0.3500	11,700	+0.02(+6.06%)
Oct 11, 2016		0.3300	0.3300	0.3300	0	-0.02(-5.71%)
Oct 06, 2016		0.3500	0.3500	0.3500	0	+0.02(+6.06%)
Oct 05, 2016	0.3300	0.3300	0.3250	0.3300	28,500	-0.06(-15.38%)
Oct 04, 2016	0.3400	0.3900	0.3400	0.3900	19,700	+0.07(+21.88%)
Oct 03, 2016	0.3300	0.3300	0.3200	0.3200	13,800	-0.02(-5.88%)
Sep 30, 2016	0.3400	0.3400	0.3400	0.3400	2,000	+0.02(+6.25%)
Sep 29, 2016	0.3500	0.3500	0.3200	0.3200	39,100	+0.00(+0.00%)
Sep 28, 2016	0.3200	0.3200	0.3200	0.3200	500	-0.01(-3.03%)
Sep 27, 2016	0.3300	0.3300	0.3300	0.3300	0	+0.00(+0.00%)
Sep 26, 2016	0.3300	0.3300	0.3300	0.3300	5,000	+0.01(+3.13%)
Sep 23, 2016	0.3400	0.3400	0.3200	0.3200	22,500	-0.02(-5.88%)
Sep 22, 2016	0.3400	0.3400	0.3400	0.3400	20,000	+0.00(+0.00%)
Sep 21, 2016	0.3450	0.3450	0.3400	0.3400	8,500	+0.00(+0.00%)
Sep 19, 2016		0.3400	0.3400	0.3400	0	+0.02(+6.25%)
Sep 16, 2016	0.4950	0.4950	0.3200	0.3200	113,000	-0.17(-35.35%)
Sep 15, 2016	0.4950	0.4950	0.4950	0.4950	2,000	-0.01(-1.00%)
Sep 14, 2016	0.4950	0.5000	0.4950	0.5000	5,500	+0.05(+11.11%)
Sep 13, 2016	0.4500	0.4500	0.4500	0.4500	2,075	-0.03(-6.25%)
Sep 12, 2016	0.4800	0.4800	0.4800	0.4800	46,600	+0.02(+4.35%)
Sep 08, 2016		0.4600	0.4600	0.4600	0	+0.01(+1.10%)
Sep 06, 2016		0.4550	0.4550	0.4550	0	+0.05(+13.75%)
Sep 02, 2016		0.4000	0.4000	0.4000	0	+0.10(+31.15%)
Aug 31, 2016		0.3050	0.3050	0.3050	0	+0.01(+1.67%)
Aug 30, 2016	0.3200	0.3200	0.3000	0.3000	4,500	-0.04(-13.04%)
Aug 29, 2016	0.3450	0.3450	0.3450	0.3450	2,000	+0.00(+1.47%)
Aug 26, 2016	0.3700	0.3700	0.3400	0.3400	15,900	-0.03(-8.11%)
Aug 25, 2016	0.3700	0.3700	0.3700	0.3700	1,500	+0.04(+12.12%)
Aug 24, 2016	0.3300	0.3300	0.3300	0.3300	30,000	+0.00(+0.00%)
Aug 23, 2016	0.3300	0.3300	0.3300	0.3300	19,300	+0.00(+0.00%)
Aug 22, 2016	0.3300	0.3300	0.3300	0.3300	8,000	+0.00(+0.00%)
Aug 19, 2016	0.3000	0.3300	0.3000	0.3300	17,000	+0.01(+3.13%)
Aug 18, 2016	0.4000	0.4000	0.3200	0.3200	160,400	-0.05(-14.67%)
Aug 17, 2016	0.4100	0.4100	0.3750	0.3750	46,500	-0.03(-8.54%)
Aug 16, 2016	0.4100	0.4100	0.4100	0.4100	2,000	-0.01(-2.38%)
Aug 15, 2016	0.4200	0.4200	0.4200	0.4200	2,000	+0.00(+0.00%)
Aug 12, 2016	0.4300	0.4300	0.4200	0.4200	11,500	-0.01(-1.18%)
Aug 11, 2016	0.4400	0.4400	0.4250	0.4250	4,900	-0.05(-11.46%)
Aug 09, 2016		0.4800	0.4800	0.4800	0	+0.06(+14.29%)
Aug 08, 2016	0.4200	0.4200	0.4200	0.4200	1,303	+0.01(+2.44%)
Aug 02, 2016		0.4100	0.4100	0.4100	0	+0.00(+0.00%)
Jul 29, 2016		0.4100	0.4100	0.4100	0	-0.01(-1.20%)
Jul 26, 2016		0.4150	0.4150	0.4150	0	-0.05(-9.78%)
Jul 22, 2016		0.4600	0.4600	0.4600	0	+0.01(+1.10%)
Jul 21, 2016	0.4550	0.4550	0.4550	0.4550	16,000	+0.03(+5.81%)
Jul 18, 2016		0.4300	0.4300	0.4300	0	-0.04(-8.51%)
Jul 14, 2016		0.4700	0.4700	0.4700	0	-0.06(-11.32%)
Jul 13, 2016	0.4450	0.5500	0.4450	0.5300	11,500	-0.02(-3.64%)
Jul 12, 2016	0.4200	0.5500	0.4200	0.5500	31,000	+0.13(+30.95%)
Jul 07, 2016		0.4200	0.4200	0.4200	0	-0.05(-10.64%)
Jul 04, 2016		0.4700	0.4700	0.4700	0	-0.01(-1.05%)
Jun 28, 2016		0.4750	0.4750	0.4750	0	-0.01(-1.04%)
Jun 27, 2016	0.5000	0.5000	0.4800	0.4800	6,000	-0.02(-4.00%)
Jun 23, 2016		0.5000	0.5000	0.5000	0	+0.01(+2.04%)
Jun 20, 2016		0.4900	0.4900	0.4900	0	-0.02(-3.92%)
Jun 17, 2016	0.5300	0.5300	0.5100	0.5100	15,000	+0.00(+0.00%)
Jun 16, 2016	0.5300	0.5800	0.5100	0.5100	13,500	-0.01(-1.92%)
Jun 15, 2016	0.5000	0.5200	0.5000	0.5200	8,000	+0.02(+4.00%)
Jun 14, 2016	0.5000	0.5000	0.5000	0.5000	5,000	-0.04(-7.41%)
Jun 13, 2016	0.5900	0.5900	0.5400	0.5400	8,000	+0.00(+0.00%)
Jun 08, 2016		0.5400	0.5400	0.5400	0	-0.04(-6.90%)
Jun 07, 2016	0.5800	0.5800	0.5800	0.5800	2,052	+0.02(+3.57%)
Jun 06, 2016	0.5600	0.5600	0.5600	0.5600	20,400	+0.03(+5.66%)

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.

Financial News

Targeted Microwave Solutions (TSV: TMS )

Historical Prices

Popular Pages