Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tag Oil Ltd (TSX: TAO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 3.400 3.430 3.120 3.130 755,912 -0.17(-5.15%)
May 30, 2013 3.450 3.560 3.270 3.300 807,884 -0.09(-2.65%)
May 29, 2013 3.600 3.680 3.300 3.390 1,451,392 -0.18(-5.04%)
May 28, 2013 4.100 4.100 3.490 3.570 2,544,914 -1.35(-27.44%)
May 27, 2013 5.000 5.020 4.900 4.920 63,385 -0.04(-0.81%)
May 24, 2013 5.200 5.200 4.940 4.960 107,621 -0.17(-3.31%)
May 23, 2013 4.990 5.220 4.900 5.130 126,593 +0.06(+1.18%)
May 22, 2013 5.260 5.260 5.040 5.070 150,048 -0.20(-3.80%)
May 21, 2013 5.390 5.400 5.220 5.270 238,372 +0.03(+0.57%)
May 17, 2013 5.240 5.240 5.240 0 +0.34(+6.94%)
May 16, 2013 4.800 4.980 4.770 4.900 125,908 +0.03(+0.62%)
May 15, 2013 5.070 5.150 4.680 4.870 243,997 -0.35(-6.70%)
May 13, 2013 5.320 5.340 5.110 5.220 100,816 -0.04(-0.76%)
May 10, 2013 5.250 5.300 5.150 5.260 119,329 -0.01(-0.19%)
May 09, 2013 5.360 5.380 5.260 5.270 104,546 -0.05(-0.94%)
May 08, 2013 5.300 5.360 5.260 5.320 62,176 +0.04(+0.76%)
May 07, 2013 5.350 5.420 5.250 5.280 151,715 -0.03(-0.56%)
May 06, 2013 5.440 5.440 5.250 5.310 109,608 -0.04(-0.75%)
May 03, 2013 5.340 5.480 5.340 5.350 174,300 +0.09(+1.71%)
May 02, 2013 5.240 5.360 5.210 5.260 144,578 +0.06(+1.15%)
May 01, 2013 5.350 5.360 5.100 5.200 252,209 -0.30(-5.45%)
Apr 30, 2013 5.620 5.620 5.410 5.500 101,132 -0.12(-2.14%)
Apr 29, 2013 5.600 5.770 5.520 5.620 140,631 +0.07(+1.26%)
Apr 26, 2013 5.570 5.580 5.450 5.550 118,274 -0.03(-0.54%)
Apr 25, 2013 5.510 5.710 5.060 5.580 555,506 +0.11(+2.01%)
Apr 24, 2013 5.400 5.800 5.400 5.470 584,632 +0.13(+2.43%)
Apr 23, 2013 4.870 5.370 4.730 5.340 331,261 +0.55(+11.48%)
Apr 22, 2013 4.730 4.820 4.650 4.790 170,561 +0.29(+6.44%)
Apr 19, 2013 4.400 4.640 4.250 4.500 168,272 +0.20(+4.65%)
Apr 18, 2013 4.370 4.370 4.110 4.300 281,074 +0.15(+3.61%)
Apr 17, 2013 4.600 4.600 4.110 4.150 297,235 -0.46(-9.98%)
Apr 16, 2013 4.780 4.780 4.590 4.610 125,483 -0.13(-2.74%)
Apr 15, 2013 5.060 5.100 4.630 4.740 261,706 -0.43(-8.32%)
Apr 12, 2013 5.200 5.210 4.860 5.170 265,303 -0.10(-1.90%)
Apr 11, 2013 5.340 5.350 5.150 5.270 192,810 -0.15(-2.77%)
Apr 10, 2013 5.330 5.450 5.240 5.420 216,998 +0.17(+3.24%)
Apr 09, 2013 5.240 5.350 5.110 5.250 333,038 +0.16(+3.14%)
Apr 08, 2013 4.850 5.190 4.850 5.090 574,238 +0.29(+6.04%)
Apr 05, 2013 4.410 4.850 4.410 4.800 205,103 +0.34(+7.62%)
Apr 04, 2013 4.090 4.680 4.090 4.460 359,560 +0.41(+10.12%)
Apr 03, 2013 4.490 4.490 3.990 4.050 347,868 -0.37(-8.37%)
Apr 02, 2013 4.340 4.430 4.300 4.420 195,238 +0.14(+3.27%)
Apr 01, 2013 4.300 4.300 4.190 4.280 54,706 +0.09(+2.15%)
Mar 28, 2013 4.190 4.190 4.190 0 -0.09(-2.10%)
Mar 27, 2013 4.240 4.350 4.200 4.280 136,591 +0.07(+1.66%)
Mar 26, 2013 4.340 4.340 4.160 4.210 189,582 -0.04(-0.94%)
Mar 25, 2013 4.510 4.520 4.210 4.250 111,113 -0.22(-4.92%)
Mar 22, 2013 4.460 4.510 4.430 4.470 82,671 +0.04(+0.90%)
Mar 21, 2013 4.580 4.580 4.420 4.430 135,155 -0.08(-1.77%)
Mar 20, 2013 4.360 4.510 4.300 4.510 214,200 +0.25(+5.87%)
Mar 19, 2013 4.290 4.320 4.210 4.260 104,834 +0.01(+0.24%)
Mar 18, 2013 4.160 4.280 4.000 4.250 161,301 +0.11(+2.66%)
Mar 15, 2013 4.350 4.450 4.120 4.140 213,468 -0.20(-4.61%)
Mar 14, 2013 4.200 4.440 4.200 4.340 249,245 +0.16(+3.83%)
Mar 13, 2013 3.970 4.340 3.910 4.180 408,552 +0.24(+6.09%)
Mar 12, 2013 3.750 3.960 3.730 3.940 217,939 +0.24(+6.49%)
Mar 11, 2013 3.630 3.700 3.590 3.700 149,489 +0.09(+2.49%)
Mar 08, 2013 3.750 3.750 3.560 3.610 212,067 -0.05(-1.37%)
Mar 07, 2013 3.610 3.700 3.530 3.660 299,947 +0.08(+2.23%)
Mar 06, 2013 3.400 3.620 3.340 3.580 349,077 +0.16(+4.68%)
Mar 05, 2013 3.750 3.760 3.400 3.420 352,443 -0.26(-7.07%)
Mar 04, 2013 3.620 3.840 3.620 3.680 181,571 +0.03(+0.82%)
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.