Skip to main content
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 (%)
Dec 31, 2012 5.690 5.690 5.690 0 -0.17(-2.90%)
Dec 28, 2012 5.670 5.920 5.670 5.860 39,426 +0.17(+2.99%)
Dec 27, 2012 5.700 5.820 5.660 5.690 74,011 -0.05(-0.87%)
Dec 24, 2012 5.740 5.740 5.740 0 -0.11(-1.88%)
Dec 21, 2012 5.880 5.920 5.750 5.850 267,451 +0.00(+0.00%)
Dec 20, 2012 6.040 6.060 5.810 5.850 97,620 -0.20(-3.31%)
Dec 19, 2012 6.050 6.140 5.980 6.050 226,600 +0.01(+0.17%)
Dec 18, 2012 6.090 6.140 5.990 6.040 151,108 +0.04(+0.67%)
Dec 17, 2012 5.820 6.050 5.800 6.000 75,313 +0.18(+3.09%)
Dec 14, 2012 5.850 5.860 5.760 5.820 154,182 -0.01(-0.17%)
Dec 13, 2012 5.960 5.980 5.790 5.830 120,144 -0.18(-3.00%)
Dec 12, 2012 6.090 6.090 5.960 6.010 101,121 -0.02(-0.33%)
Dec 11, 2012 6.050 6.250 6.000 6.030 238,218 -0.02(-0.33%)
Dec 10, 2012 6.240 6.310 6.050 6.050 99,995 -0.05(-0.82%)
Dec 07, 2012 6.090 6.160 6.080 6.100 164,481 +0.10(+1.67%)
Dec 06, 2012 6.080 6.140 5.930 6.000 131,646 +0.07(+1.18%)
Dec 05, 2012 6.050 6.090 5.930 5.930 88,664 -0.09(-1.50%)
Dec 04, 2012 6.060 6.090 5.990 6.020 165,970 -0.14(-2.27%)
Nov 30, 2012 6.160 6.200 6.010 6.160 71,947 +0.06(+0.98%)
Nov 29, 2012 6.170 6.330 6.100 6.100 20,821 +0.00(+0.00%)
Nov 28, 2012 6.130 6.180 6.030 6.100 56,265 -0.11(-1.77%)
Nov 27, 2012 6.290 6.300 6.130 6.210 75,201 -0.02(-0.32%)
Nov 26, 2012 6.300 6.380 6.120 6.230 170,093 -0.09(-1.42%)
Nov 24, 2012 6.000 6.410 5.900 6.320 262,469 +0.00(+0.00%)
Nov 23, 2012 6.000 6.410 5.900 6.320 262,469 +0.31(+5.16%)
Nov 22, 2012 6.100 6.170 5.960 6.010 60,351 +0.00(+0.00%)
Nov 21, 2012 6.280 6.300 6.010 6.010 148,920 -0.36(-5.65%)
Nov 20, 2012 6.510 6.640 6.310 6.370 231,676 -0.17(-2.60%)
Nov 19, 2012 6.440 6.590 6.420 6.540 114,666 +0.15(+2.35%)
Nov 16, 2012 6.300 6.560 6.290 6.390 99,647 +0.02(+0.31%)
Nov 15, 2012 6.270 6.460 5.960 6.370 505,634 -0.17(-2.60%)
Nov 14, 2012 7.000 7.050 6.210 6.540 148,809 -0.43(-6.17%)
Nov 13, 2012 7.080 7.100 6.920 6.970 56,499 -0.13(-1.83%)
Nov 12, 2012 7.190 7.250 7.030 7.100 129,310 -0.10(-1.39%)
Nov 09, 2012 7.150 7.290 7.150 7.200 157,447 +0.01(+0.14%)
Nov 08, 2012 7.140 7.190 6.850 7.190 217,510 +0.10(+1.34%)
Nov 07, 2012 6.910 7.160 6.850 7.095 1,682,145 +0.23(+3.43%)
Nov 06, 2012 6.780 6.900 6.750 6.860 211,439 +0.08(+1.18%)
Nov 05, 2012 6.780 6.800 6.660 6.780 29,878 -0.01(-0.15%)
Nov 02, 2012 6.940 6.940 6.570 6.790 86,136 -0.09(-1.31%)
Nov 01, 2012 6.910 6.990 6.880 6.880 123,477 -0.12(-1.71%)
Oct 31, 2012 7.090 7.090 6.910 7.000 138,321 -0.09(-1.27%)
Oct 30, 2012 7.190 7.190 7.000 7.090 46,184 -0.10(-1.39%)
Oct 29, 2012 7.110 7.190 6.990 7.190 32,713 +0.05(+0.70%)
Oct 26, 2012 7.200 7.250 7.040 7.140 84,308 -0.06(-0.83%)
Oct 25, 2012 7.050 7.300 7.050 7.200 164,483 +0.18(+2.56%)
Oct 24, 2012 6.910 7.030 6.910 7.020 80,128 +0.06(+0.86%)
Oct 23, 2012 7.010 7.010 6.890 6.960 61,977 +0.03(+0.43%)
Oct 19, 2012 6.900 6.980 6.860 6.930 68,472 -0.01(-0.14%)
Oct 18, 2012 6.980 7.040 6.910 6.940 37,585 -0.09(-1.28%)
Oct 17, 2012 7.100 7.100 6.950 7.030 53,360 -0.06(-0.85%)
Oct 16, 2012 7.050 7.170 7.050 7.090 56,543 +0.03(+0.42%)
Oct 15, 2012 7.060 7.080 6.970 7.060 110,841 +0.00(+0.00%)
Oct 12, 2012 7.120 7.150 6.940 7.060 151,406 -0.06(-0.84%)
Oct 11, 2012 7.150 7.250 7.080 7.120 189,106 +0.09(+1.28%)
Oct 10, 2012 6.960 7.090 6.880 7.030 87,975 +0.11(+1.59%)
Oct 09, 2012 7.180 7.180 6.870 6.920 58,304 -0.23(-3.22%)
Oct 05, 2012 7.150 7.150 7.150 0 +0.21(+3.03%)
Oct 04, 2012 6.840 6.980 6.840 6.940 86,677 +0.10(+1.46%)
Oct 03, 2012 7.130 7.170 6.800 6.840 158,173 -0.27(-3.80%)
Oct 02, 2012 7.320 7.320 7.020 7.110 144,520 -0.21(-2.87%)
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.