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, 2018 0.3500 0.3700 0.3500 0.3550 120,562 +0.01(+1.43%)
Feb 27, 2018 0.3800 0.3900 0.3400 0.3500 178,754 -0.03(-6.67%)
Feb 26, 2018 0.4600 0.4600 0.3550 0.3750 494,057 -0.11(-22.68%)
Feb 23, 2018 0.4900 0.4900 0.4850 0.4850 25,000 -0.01(-2.02%)
Feb 22, 2018 0.4850 0.4950 0.4650 0.4950 82,601 +0.03(+7.61%)
Feb 21, 2018 0.4250 0.4250 0.4250 0.4600 170,594 +0.04(+9.52%)
Feb 20, 2018 0.4350 0.4350 0.4150 0.4200 22,850 -0.02(-4.55%)
Feb 16, 2018 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Feb 15, 2018 0.3900 0.4400 0.3900 0.4400 77,612 -0.01(-2.22%)
Feb 14, 2018 0.4400 0.4500 0.4350 0.4500 75,470 +0.01(+2.27%)
Feb 13, 2018 0.4150 0.4500 0.4100 0.4400 109,650 +0.01(+1.15%)
Feb 12, 2018 0.3400 0.4400 0.3400 0.4350 212,080 +0.09(+27.94%)
Feb 09, 2018 0.3350 0.3400 0.3250 0.3400 94,777 +0.01(+3.03%)
Feb 08, 2018 0.3400 0.3600 0.3200 0.3300 268,700 -0.01(-1.49%)
Feb 07, 2018 0.3500 0.3300 0.3350 184,275 +0.01(+1.52%)
Feb 06, 2018 0.3750 0.3750 0.3300 0.3300 83,030 -0.02(-7.04%)
Feb 05, 2018 0.3550 0.3550 0.3300 0.3550 283,921 -0.02(-5.33%)
Feb 02, 2018 0.3800 0.3850 0.3700 0.3750 82,326 -0.01(-1.32%)
Feb 01, 2018 0.3900 0.3900 0.3750 0.3800 46,980 -0.01(-2.56%)
Jan 31, 2018 0.4000 0.4000 0.3800 0.3900 116,300 -0.01(-2.50%)
Jan 30, 2018 0.4150 0.4150 0.4000 0.4000 78,079 -0.01(-3.61%)
Jan 29, 2018 0.4250 0.4300 0.4150 0.4150 59,800 -0.03(-5.68%)
Jan 26, 2018 0.4600 0.4650 0.4400 0.4400 92,050 -0.02(-3.30%)
Jan 25, 2018 0.4500 0.4650 0.4450 0.4550 151,064 +0.00(+0.00%)
Jan 24, 2018 0.4600 0.4650 0.4550 0.4550 66,530 -0.01(-1.09%)
Jan 23, 2018 0.4700 0.4700 0.4500 0.4600 81,300 -0.01(-2.13%)
Jan 22, 2018 0.4550 0.4700 0.4550 0.4700 70,059 +0.01(+3.30%)
Jan 19, 2018 0.4450 0.4550 0.4400 0.4550 62,350 +0.01(+1.11%)
Jan 18, 2018 0.4450 0.4550 0.4400 0.4500 107,325 +0.02(+3.45%)
Jan 17, 2018 0.4200 0.4350 0.4200 0.4350 143,450 +0.02(+4.82%)
Jan 16, 2018 0.4050 0.4250 0.4050 0.4150 25,824 +0.01(+3.75%)
Jan 15, 2018 0.4250 0.4250 0.4000 0.4000 172,000 +0.00(+0.00%)
Jan 12, 2018 0.4200 0.4200 0.3950 0.4000 99,500 -0.02(-4.76%)
Jan 11, 2018 0.4300 0.4300 0.4100 0.4200 112,600 +0.00(+0.00%)
Jan 10, 2018 0.4100 0.4250 0.4100 0.4200 37,485 +0.01(+2.44%)
Jan 09, 2018 0.4000 0.4100 0.3950 0.4100 47,500 +0.01(+2.50%)
Jan 08, 2018 0.4000 0.4000 0.3800 0.4000 62,900 +0.01(+2.56%)
Jan 05, 2018 0.4150 0.4150 0.4050 0.3900 32,500 -0.02(-3.70%)
Jan 04, 2018 0.4200 0.4200 0.3950 0.4050 21,843 +0.01(+2.53%)
Jan 03, 2018 0.4300 0.4300 0.3800 0.3950 88,700 -0.02(-5.95%)
Jan 02, 2018 0.4100 0.4300 0.4100 0.4200 40,450 -0.02(-4.55%)
Dec 29, 2017 0.4400 0.4400 0.4400 0 +0.06(+15.79%)
Dec 28, 2017 0.3750 0.3900 0.3650 0.3800 82,000 +0.00(+0.00%)
Dec 27, 2017 0.3600 0.3900 0.3600 0.3800 78,720 +0.01(+1.33%)
Dec 22, 2017 0.3800 0.3850 0.3700 0.3750 456,700 +0.00(+0.00%)
Dec 21, 2017 0.3650 0.3750 0.3650 0.3750 412,510 +0.01(+2.74%)
Dec 20, 2017 0.3650 0.3650 0.3600 0.3650 84,500 +0.00(+0.00%)
Dec 19, 2017 0.3500 0.3650 0.3500 0.3650 104,100 +0.01(+1.39%)
Dec 18, 2017 0.3650 0.3650 0.3500 0.3600 202,155 -0.01(-1.37%)
Dec 15, 2017 0.3700 0.3750 0.3550 0.3650 287,655 -0.01(-2.67%)
Dec 14, 2017 0.3850 0.3850 0.3700 0.3750 47,500 +0.01(+1.35%)
Dec 13, 2017 0.3900 0.3900 0.3700 0.3700 165,865 -0.03(-7.50%)
Dec 12, 2017 0.3800 0.4000 0.3700 0.4000 57,100 +0.03(+8.11%)
Dec 11, 2017 0.3950 0.4000 0.3700 0.3700 83,072 -0.04(-9.76%)
Dec 08, 2017 0.4000 0.4100 0.4000 0.4100 46,750 +0.00(+0.00%)
Dec 07, 2017 0.3950 0.4100 0.3900 0.4100 562,810 +0.01(+2.50%)
Dec 06, 2017 0.3800 0.4000 0.3800 0.4000 105,461 +0.02(+5.26%)
Dec 05, 2017 0.3650 0.3800 0.3650 0.3800 80,750 +0.02(+5.56%)
Dec 04, 2017 0.3750 0.3750 0.3550 0.3600 102,500 -0.02(-5.26%)
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.