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 (%)
Feb 28, 2013 3.900 3.880 3.540 3.570 721,693 -0.21(-5.56%)
Feb 27, 2013 3.390 4.060 3.390 3.780 736,041 +0.39(+11.50%)
Feb 26, 2013 3.620 3.700 3.320 3.390 681,016 -0.26(-7.12%)
Feb 22, 2013 3.850 3.950 3.630 3.650 508,523 -0.26(-6.65%)
Feb 21, 2013 4.140 4.200 3.910 3.910 351,988 -0.21(-5.10%)
Feb 20, 2013 4.380 4.380 4.120 4.120 336,476 -0.23(-5.29%)
Feb 19, 2013 4.350 4.430 4.270 4.350 284,365 +0.13(+3.08%)
Feb 15, 2013 4.220 4.220 4.220 0 -0.20(-4.52%)
Feb 14, 2013 4.360 4.430 4.260 4.420 224,255 +0.10(+2.31%)
Feb 13, 2013 4.220 4.400 4.180 4.320 230,616 +0.03(+0.70%)
Feb 12, 2013 4.310 4.360 4.250 4.290 229,914 -0.03(-0.69%)
Feb 11, 2013 4.410 4.530 4.310 4.320 255,480 -0.12(-2.70%)
Feb 08, 2013 4.500 4.550 4.395 4.440 143,805 -0.02(-0.45%)
Feb 07, 2013 4.490 4.550 4.400 4.460 205,418 +0.03(+0.68%)
Feb 06, 2013 4.450 4.500 4.380 4.430 220,760 -0.06(-1.34%)
Feb 04, 2013 4.770 4.770 4.400 4.490 559,673 -0.24(-5.07%)
Feb 01, 2013 4.840 4.940 4.680 4.730 425,608 +0.06(+1.28%)
Jan 31, 2013 4.830 4.850 4.610 4.670 291,764 -0.12(-2.51%)
Jan 30, 2013 4.650 4.900 4.500 4.790 1,053,557 +0.19(+4.13%)
Jan 29, 2013 4.400 4.690 4.390 4.600 1,280,526 +0.15(+3.37%)
Jan 28, 2013 4.530 4.530 4.220 4.450 954,703 -0.07(-1.55%)
Jan 25, 2013 4.500 4.560 4.350 4.520 345,957 +0.03(+0.67%)
Jan 24, 2013 4.490 4.600 4.430 4.490 813,607 +0.09(+2.05%)
Jan 23, 2013 4.180 4.480 4.050 4.400 1,448,898 +0.40(+10.00%)
Jan 22, 2013 4.280 4.290 3.940 4.000 1,332,058 -0.34(-7.83%)
Jan 21, 2013 4.440 4.440 4.300 4.340 217,176 -0.07(-1.59%)
Jan 18, 2013 4.700 4.700 4.340 4.410 536,583 -0.27(-5.77%)
Jan 17, 2013 4.650 4.940 4.650 4.680 761,116 +0.08(+1.74%)
Jan 16, 2013 4.350 4.700 4.300 4.600 1,421,945 +0.37(+8.75%)
Jan 15, 2013 4.560 4.570 4.040 4.230 1,462,386 -0.25(-5.58%)
Jan 14, 2013 4.960 4.960 3.970 4.480 3,267,477 -1.89(-29.67%)
Jan 11, 2013 6.400 6.410 6.320 6.370 547,486 -0.08(-1.24%)
Jan 10, 2013 6.450 6.500 6.400 6.450 129,819 +0.06(+0.94%)
Jan 09, 2013 6.220 6.460 6.190 6.390 257,316 +0.16(+2.57%)
Jan 08, 2013 6.160 6.240 6.130 6.230 602,295 +0.08(+1.30%)
Jan 07, 2013 6.250 6.320 6.100 6.150 57,649 -0.06(-0.97%)
Jan 04, 2013 6.240 6.410 6.040 6.210 70,163 +0.02(+0.32%)
Jan 03, 2013 6.090 6.360 6.000 6.190 200,362 +0.20(+3.34%)
Jan 02, 2013 5.980 5.990 5.690 5.990 119,202 +0.30(+5.27%)
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%)
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.