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 (%)
Jun 29, 2012 7.370 7.370 7.370 0 +0.98(+15.34%)
Jun 28, 2012 6.510 6.510 6.380 6.390 186,278 -0.10(-1.54%)
Jun 27, 2012 6.610 6.610 6.250 6.490 297,984 -0.15(-2.26%)
Jun 26, 2012 6.960 7.050 6.560 6.640 384,821 -0.23(-3.35%)
Jun 25, 2012 7.180 7.190 6.810 6.870 244,075 -0.32(-4.45%)
Jun 22, 2012 7.530 7.530 6.930 7.190 307,483 -0.35(-4.64%)
Jun 21, 2012 7.890 8.000 7.450 7.540 238,330 -0.43(-5.40%)
Jun 20, 2012 8.050 8.140 7.850 7.970 78,180 -0.09(-1.12%)
Jun 19, 2012 7.960 8.260 7.960 8.060 121,836 +0.09(+1.13%)
Jun 18, 2012 8.190 8.190 7.910 7.970 38,033 -0.18(-2.21%)
Jun 15, 2012 8.410 8.410 8.140 8.150 119,920 -0.22(-2.63%)
Jun 14, 2012 8.210 8.450 8.190 8.370 181,629 +0.11(+1.33%)
Jun 13, 2012 8.080 8.330 8.080 8.260 80,484 -0.06(-0.72%)
Jun 12, 2012 8.210 8.350 8.130 8.320 151,861 +0.07(+0.85%)
Jun 11, 2012 8.450 8.560 8.240 8.250 147,743 -0.29(-3.40%)
Jun 08, 2012 8.350 8.600 8.340 8.540 201,176 -0.14(-1.61%)
Jun 07, 2012 8.820 8.900 8.500 8.680 173,900 -0.07(-0.80%)
Jun 06, 2012 8.800 8.960 8.600 8.750 167,369 +0.03(+0.34%)
Jun 05, 2012 8.600 8.790 8.440 8.720 141,033 +0.14(+1.63%)
Jun 04, 2012 8.780 8.860 8.340 8.580 175,877 -0.18(-2.05%)
Jun 02, 2012 9.140 9.140 8.300 8.760 295,434 +0.00(+0.00%)
Jun 01, 2012 9.140 9.140 8.300 8.760 295,434 -0.59(-6.31%)
May 31, 2012 8.770 9.740 8.770 9.350 680,298 +0.51(+5.77%)
May 30, 2012 8.890 8.920 8.600 8.840 138,026 -0.06(-0.67%)
May 29, 2012 9.180 9.180 8.820 8.900 155,546 -0.10(-1.11%)
May 28, 2012 8.900 9.070 8.850 9.000 128,635 +0.17(+1.93%)
May 25, 2012 8.500 8.900 8.360 8.830 122,045 +0.17(+1.96%)
May 24, 2012 8.790 8.830 8.630 8.660 41,153 -0.10(-1.14%)
May 23, 2012 8.850 8.850 8.350 8.760 80,258 -0.09(-1.02%)
May 22, 2012 8.400 9.010 8.400 8.850 271,512 +0.45(+5.36%)
May 18, 2012 8.400 8.400 8.400 0 +0.34(+4.22%)
May 17, 2012 8.930 8.990 7.920 8.060 746,449 -0.89(-9.94%)
May 16, 2012 8.950 9.400 8.880 8.950 288,133 +0.02(+0.22%)
May 15, 2012 9.200 9.760 8.890 8.930 239,649 -0.21(-2.30%)
May 14, 2012 10.20 10.20 9.100 9.140 246,261 -1.16(-11.26%)
May 11, 2012 10.00 10.38 10.00 10.30 66,942 +0.13(+1.28%)
May 10, 2012 10.44 10.44 10.06 10.17 163,208 -0.03(-0.29%)
May 09, 2012 9.600 10.34 9.510 10.20 252,181 +0.46(+4.72%)
May 08, 2012 9.710 9.800 9.180 9.740 463,529 -0.19(-1.91%)
May 07, 2012 10.15 10.15 9.760 9.930 357,455 -0.45(-4.34%)
May 04, 2012 10.42 10.45 10.27 10.38 74,675 -0.21(-1.98%)
May 03, 2012 10.99 10.99 10.56 10.59 56,868 -0.35(-3.20%)
May 02, 2012 10.76 11.09 10.71 10.94 490,248 +0.23(+2.15%)
May 01, 2012 10.49 10.73 10.41 10.71 157,717 +0.21(+2.00%)
Apr 30, 2012 10.33 10.57 10.31 10.50 86,268 +0.04(+0.38%)
Apr 27, 2012 10.49 10.51 10.32 10.46 203,693 +0.05(+0.48%)
Apr 26, 2012 10.35 10.50 10.35 10.41 780,449 +0.09(+0.87%)
Apr 25, 2012 10.20 10.37 10.07 10.32 310,708 +0.20(+1.98%)
Apr 24, 2012 10.46 10.46 10.10 10.12 535,969 -0.68(-6.30%)
Apr 23, 2012 10.81 10.94 10.55 10.80 273,167 -0.19(-1.73%)
Apr 20, 2012 11.04 11.12 10.80 10.99 421,563 +0.11(+1.01%)
Apr 19, 2012 10.29 11.05 10.20 10.88 949,592 +0.66(+6.46%)
Apr 18, 2012 9.780 10.30 9.720 10.22 171,330 +0.47(+4.82%)
Apr 17, 2012 9.740 9.820 9.650 9.750 44,048 +0.10(+1.04%)
Apr 16, 2012 9.710 9.770 9.590 9.650 239,992 -0.13(-1.33%)
Apr 13, 2012 9.680 9.780 9.680 9.780 100,500 +0.08(+0.82%)
Apr 12, 2012 9.570 9.800 9.520 9.700 101,528 +0.13(+1.36%)
Apr 11, 2012 9.210 9.650 9.210 9.570 152,310 +0.35(+3.80%)
Apr 10, 2012 9.220 9.310 9.160 9.220 226,440 -0.05(-0.54%)
Apr 09, 2012 9.250 9.470 9.250 9.270 113,953 -0.08(-0.86%)
Apr 05, 2012 9.290 9.400 9.260 9.350 126,975 -0.06(-0.64%)
Apr 04, 2012 9.580 9.580 9.290 9.410 101,160 -0.19(-1.98%)
Apr 03, 2012 9.390 9.690 9.330 9.600 258,902 +0.22(+2.35%)
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.