Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tag Oil Ltd (OP: TAOIF )

0.2986 +0.0111 (+3.86%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 24, 2024 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 (%)
Apr 30, 2010 2.760 2.815 2.717 2.717 27,200 -0.05(-1.95%)
Apr 29, 2010 2.620 2.771 2.620 2.771 53,800 +0.17(+6.59%)
Apr 28, 2010 2.587 2.659 2.587 2.600 6,025 +0.10(+4.00%)
Apr 27, 2010 2.740 2.740 2.500 2.500 27,600 -0.20(-7.26%)
Apr 26, 2010 2.778 2.778 2.689 2.696 43,708 -0.05(-1.97%)
Apr 23, 2010 2.600 2.799 2.570 2.750 57,000 +0.14(+5.30%)
Apr 22, 2010 2.564 2.611 2.553 2.611 42,800 +0.05(+1.91%)
Apr 21, 2010 2.606 2.606 2.535 2.562 63,560 -0.14(-5.09%)
Apr 20, 2010 2.559 2.740 2.510 2.700 15,250 +0.12(+4.57%)
Apr 19, 2010 2.592 2.600 2.543 2.582 12,000 -0.06(-2.20%)
Apr 16, 2010 2.630 2.640 2.579 2.640 6,200 -0.06(-2.22%)
Apr 15, 2010 2.692 2.710 2.540 2.700 41,754 -0.07(-2.53%)
Apr 14, 2010 2.770 2.770 2.765 2.770 800 -0.01(-0.49%)
Apr 13, 2010 2.780 2.784 2.705 2.784 1,940 +0.00(+0.03%)
Apr 12, 2010 2.660 2.783 2.620 2.783 19,800 +0.14(+5.41%)
Apr 09, 2010 2.613 2.640 2.570 2.640 21,137 +0.07(+2.53%)
Apr 08, 2010 2.600 2.625 2.470 2.575 18,160 -0.07(-2.55%)
Apr 07, 2010 2.721 2.750 2.621 2.642 6,100 -0.13(-4.83%)
Apr 06, 2010 2.791 2.791 2.720 2.776 10,300 -0.07(-2.48%)
Apr 05, 2010 2.760 2.850 2.760 2.847 5,900 +0.11(+3.90%)
Apr 01, 2010 2.740 2.740 2.740 0 +0.04(+1.48%)
Mar 31, 2010 2.335 2.710 2.330 2.700 48,676 +0.50(+22.73%)
Mar 30, 2010 2.390 2.400 2.090 2.200 52,809 -0.23(-9.52%)
Mar 29, 2010 2.660 2.660 2.350 2.432 25,239 -0.25(-9.27%)
Mar 26, 2010 2.709 2.712 2.680 2.680 12,084 -0.03(-1.09%)
Mar 25, 2010 2.795 2.795 2.698 2.709 6,879 -0.07(-2.57%)
Mar 24, 2010 2.745 2.827 2.743 2.781 4,841 +0.06(+2.27%)
Mar 23, 2010 2.651 2.719 2.620 2.719 13,500 +0.13(+5.07%)
Mar 22, 2010 2.810 2.810 2.588 2.588 47,460 -0.29(-10.14%)
Mar 19, 2010 2.932 2.932 2.880 2.880 11,000 -0.12(-4.00%)
Mar 18, 2010 3.020 3.020 3.000 3.000 15,800 -0.03(-1.08%)
Mar 17, 2010 2.989 3.039 2.967 3.033 19,777 +0.06(+1.93%)
Mar 16, 2010 2.880 2.998 2.880 2.975 16,405 +0.07(+2.25%)
Mar 15, 2010 3.030 3.031 2.870 2.910 25,065 -0.10(-3.32%)
Mar 12, 2010 3.100 3.100 3.000 3.010 9,100 -0.13(-4.06%)
Mar 11, 2010 3.170 3.230 3.117 3.138 6,157 -0.04(-1.24%)
Mar 10, 2010 3.156 3.200 3.106 3.177 9,900 -0.04(-1.34%)
Mar 09, 2010 3.184 3.220 3.170 3.220 4,500 +0.03(+0.94%)
Mar 08, 2010 3.343 3.343 3.190 3.190 2,622 +0.04(+1.27%)
Mar 05, 2010 3.110 3.150 3.079 3.150 25,567 +0.05(+1.61%)
Mar 04, 2010 3.100 3.100 3.045 3.100 30,600 -0.01(-0.21%)
Mar 03, 2010 3.146 3.146 2.990 3.107 25,875 -0.03(-1.06%)
Mar 02, 2010 3.190 3.205 3.140 3.140 15,741 +0.05(+1.62%)
Mar 01, 2010 3.067 3.200 3.062 3.090 23,844 +0.09(+3.05%)
Feb 26, 2010 2.850 2.998 2.850 2.998 8,000 +0.15(+5.17%)
Feb 25, 2010 2.870 2.920 2.850 2.851 24,309 -0.01(-0.42%)
Feb 24, 2010 2.800 2.863 2.800 2.863 6,600 +0.03(+1.17%)
Feb 23, 2010 3.019 3.040 2.830 2.830 17,772 -0.19(-6.29%)
Feb 22, 2010 3.230 3.309 3.020 3.020 8,088 -0.23(-7.22%)
Feb 19, 2010 3.278 3.330 3.230 3.255 15,525 -0.14(-4.08%)
Feb 18, 2010 3.500 3.530 3.394 3.394 8,050 -0.04(-1.06%)
Feb 17, 2010 3.500 3.550 3.430 3.430 22,461 -0.11(-3.11%)
Feb 16, 2010 3.500 3.570 3.442 3.540 19,000 +0.34(+10.62%)
Feb 12, 2010 3.200 3.200 3.200 0 -0.08(-2.30%)
Feb 11, 2010 2.950 3.322 2.950 3.275 40,220 +0.44(+15.49%)
Feb 10, 2010 2.874 2.875 2.777 2.836 12,200 -0.03(-1.18%)
Feb 09, 2010 2.920 2.990 2.870 2.870 19,733 +0.04(+1.39%)
Feb 08, 2010 2.891 2.891 2.831 2.831 5,200 +0.01(+0.51%)
Feb 05, 2010 2.800 2.850 2.681 2.816 28,768 -0.07(-2.58%)
Feb 04, 2010 3.240 3.240 2.865 2.891 43,371 -0.42(-12.56%)
Feb 03, 2010 2.973 3.306 2.870 3.306 18,850 +0.32(+10.63%)
Feb 02, 2010 2.560 3.212 2.560 2.988 50,009 +0.42(+16.39%)
Feb 01, 2010 2.400 2.580 2.338 2.568 18,395 +0.22(+9.26%)
Jan 29, 2010 2.490 2.490 2.350 2.350 19,242 -0.09(-3.69%)
Jan 28, 2010 2.539 2.560 2.430 2.440 67,868 +0.03(+1.13%)
Jan 27, 2010 2.160 2.420 2.160 2.413 10,936 +0.25(+11.53%)
Jan 26, 2010 2.193 2.230 2.163 2.163 2,415 +0.00(+0.06%)
Jan 25, 2010 2.111 2.162 2.111 2.162 2,000 +0.00(+0.09%)
Jan 22, 2010 2.100 2.160 2.100 2.160 6,802 -0.07(-3.14%)
Jan 21, 2010 2.290 2.290 2.211 2.230 5,753 -0.05(-2.25%)
Jan 20, 2010 2.156 2.281 2.156 2.281 13,494 +0.10(+4.50%)
Jan 19, 2010 2.070 2.193 2.070 2.183 13,641 +0.21(+10.37%)
Jan 15, 2010 1.978 1.978 1.978 0 -0.06(-3.14%)
Jan 14, 2010 1.930 2.130 1.930 2.042 47,215 +0.11(+5.81%)
Jan 13, 2010 1.937 1.980 1.870 1.930 16,805 +0.01(+0.36%)
Jan 12, 2010 1.787 1.923 1.787 1.923 7,763 +0.14(+8.04%)
Jan 11, 2010 1.977 1.977 1.780 1.780 2,200 -0.18(-9.18%)
Jan 08, 2010 1.960 1.960 1.960 1.960 1,500 +0.00(+0.00%)
Jan 07, 2010 2.030 2.030 1.960 1.960 5,660 -0.04(-2.00%)
Jan 06, 2010 2.000 2.080 2.000 2.000 6,500 +0.01(+0.74%)
Jan 05, 2010 2.100 2.100 1.985 1.985 4,022 -0.14(-6.46%)
Jan 04, 2010 2.053 2.130 2.053 2.122 8,800 +0.07(+3.33%)
Dec 31, 2009 2.054 2.054 2.054 0 +0.11(+5.93%)
Dec 30, 2009 2.000 2.010 1.939 1.939 4,200 -0.07(-3.43%)
Dec 29, 2009 2.030 2.030 2.008 2.008 2,000 -0.02(-1.09%)
Dec 24, 2009 2.030 2.030 2.030 2.030 0 -0.03(-1.56%)
Dec 23, 2009 2.057 2.062 2.057 2.062 3,880 +0.11(+5.75%)
Dec 22, 2009 2.130 2.130 1.950 1.950 13,544 -0.10(-4.88%)
Dec 21, 2009 2.280 2.280 2.050 2.050 5,800 -0.24(-10.50%)
Dec 18, 2009 2.312 2.400 2.270 2.291 7,450 -0.05(-2.12%)
Dec 17, 2009 1.870 2.726 1.870 2.340 34,653 +0.62(+36.05%)
Dec 16, 2009 1.452 1.720 1.452 1.720 4,300 +0.28(+19.84%)
Dec 15, 2009 1.435 1.435 1.435 1.435 400 -0.05(-3.67%)
Dec 14, 2009 1.520 1.520 1.470 1.490 17,050 -0.03(-1.97%)
Dec 11, 2009 1.490 1.520 1.480 1.520 15,200 +0.00(+0.00%)
Dec 10, 2009 1.470 1.520 1.470 1.520 4,000 +0.06(+4.11%)
Dec 09, 2009 1.456 1.460 1.456 1.460 1,200 +0.03(+2.10%)
Dec 08, 2009 1.440 1.450 1.430 1.430 6,000 -0.05(-3.36%)
Dec 07, 2009 1.525 1.525 1.480 1.480 6,500 +0.06(+4.04%)
Dec 04, 2009 1.480 1.480 1.422 1.422 1,950 -0.05(-3.25%)
Dec 03, 2009 1.530 1.530 1.470 1.470 2,600 -0.08(-5.16%)
Dec 02, 2009 1.570 1.570 1.550 1.550 2,770 +0.00(+0.00%)
Dec 01, 2009 1.591 1.591 1.540 1.550 25,020 +0.02(+1.31%)
Nov 30, 2009 1.430 1.550 1.430 1.530 4,100 +0.22(+16.93%)
Nov 27, 2009 1.308 1.308 1.308 1.308 4,000 -0.05(-3.79%)
Nov 25, 2009 1.330 1.400 1.330 1.360 5,350 +0.13(+10.57%)
Nov 24, 2009 1.225 1.230 1.225 1.230 5,780 +0.01(+0.82%)
Nov 23, 2009 1.220 1.257 1.213 1.220 3,700 +0.02(+1.67%)
Nov 20, 2009 1.200 1.200 1.200 1.200 20,900 -0.01(-0.83%)
Nov 19, 2009 1.230 1.230 1.210 1.210 21,600 -0.04(-3.44%)
Nov 17, 2009 1.253 1.253 1.253 1.253 0 -0.02(-1.33%)
Nov 16, 2009 1.330 1.330 1.270 1.270 13,500 -0.04(-3.23%)
Nov 13, 2009 1.350 1.350 1.312 1.312 7,375 -0.03(-2.06%)
Nov 12, 2009 1.340 1.340 1.340 1.340 200 +0.00(+0.00%)
Nov 11, 2009 1.330 1.340 1.330 1.340 3,153 +0.06(+4.69%)
Nov 10, 2009 1.350 1.350 1.260 1.280 31,100 -0.05(-4.10%)
Nov 09, 2009 1.457 1.457 1.325 1.335 8,870 +0.04(+3.47%)
Nov 06, 2009 1.289 1.290 1.230 1.290 18,600 +0.06(+4.91%)
Nov 05, 2009 1.285 1.287 1.230 1.230 17,300 -0.05(-3.94%)
Nov 04, 2009 1.310 1.310 1.280 1.280 5,550 +0.00(+0.00%)
Nov 03, 2009 1.310 1.310 1.260 1.280 10,140 -0.09(-6.57%)
Nov 02, 2009 1.295 1.370 1.295 1.370 19,000 +0.22(+19.36%)
Oct 30, 2009 1.349 1.349 1.148 1.148 19,235 -0.16(-12.38%)
Oct 29, 2009 1.285 1.360 1.276 1.310 4,700 +0.05(+3.97%)
Oct 28, 2009 1.318 1.570 1.260 1.260 67,480 -0.05(-3.82%)
Oct 27, 2009 1.154 1.510 1.150 1.310 124,120 +0.18(+15.65%)
Oct 26, 2009 1.010 1.250 1.010 1.133 23,100 +0.12(+12.15%)
Oct 23, 2009 0.9950 1.090 0.9950 1.010 76,485 +0.19(+22.45%)
Oct 22, 2009 0.8590 0.8590 0.8248 0.8248 4,000 +0.01(+0.71%)
Oct 21, 2009 0.7275 0.8677 0.7130 0.8190 44,290 +0.11(+15.35%)
Oct 20, 2009 0.6700 0.7130 0.6700 0.7100 18,840 +0.06(+9.91%)
Oct 19, 2009 0.6140 0.6460 0.6140 0.6460 8,610 +0.08(+13.13%)
Oct 16, 2009 0.5710 0.5710 0.5710 0.5710 162 -0.05(-8.64%)
Oct 15, 2009 0.6260 0.6260 0.5550 0.6250 1,550 +0.02(+2.97%)
Oct 13, 2009 0.6070 0.6070 0.6070 0 +0.04(+7.15%)
Oct 12, 2009 0.5665 0.5665 0.5665 0.5665 1,000 +0.05(+9.57%)
Oct 08, 2009 0.5170 0.5170 0.5170 0.5170 0 +0.02(+3.40%)
Oct 05, 2009 0.5000 0.5000 0.5000 0.5000 0 +0.01(+2.88%)
Oct 02, 2009 0.5000 0.5000 0.4860 0.4860 2,500 -0.02(-4.71%)
Sep 30, 2009 0.5100 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Sep 25, 2009 0.5000 0.5000 0.5000 0 -0.04(-7.41%)
Sep 24, 2009 0.5400 0.5400 0.5400 0.5400 1,000 -0.01(-2.35%)
Sep 23, 2009 0.5800 0.5800 0.5530 0.5530 5,445 -0.05(-8.03%)
Sep 22, 2009 0.5625 0.6013 0.5625 0.6013 8,400 +0.09(+18.13%)
Sep 18, 2009 0.5090 0.5090 0.5090 0 +0.01(+1.80%)
Sep 17, 2009 0.4940 0.5200 0.4940 0.5000 33,275 +0.07(+17.37%)
Sep 16, 2009 0.4260 0.4260 0.4260 0.4260 210 -0.05(-11.25%)
Sep 04, 2009 0.4800 0.4800 0.4800 0 +0.02(+5.15%)
Sep 03, 2009 0.4030 0.4567 0.4030 0.4565 106,500 +0.07(+17.96%)
Aug 31, 2009 0.3870 0.3870 0.3870 0.3870 0 +0.03(+6.91%)
Aug 28, 2009 0.3620 0.3620 0.3620 0.3620 1,000 -0.01(-3.47%)
Aug 21, 2009 0.3750 0.3750 0.3750 0 +0.03(+10.29%)
Aug 18, 2009 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Aug 17, 2009 0.3400 0.3400 0.3400 0.3400 418 -0.06(-15.00%)
Aug 13, 2009 0.3800 0.4000 0.3800 0.4000 2,950 +0.02(+5.26%)
Aug 06, 2009 0.3800 0.3800 0.3800 0 +0.08(+26.67%)
Aug 04, 2009 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 03, 2009 0.3000 0.3000 0.3000 0.3000 700 -0.06(-16.08%)
Jul 30, 2009 0.3575 0.3575 0.3575 0 -0.01(-3.38%)
Jul 28, 2009 0.3700 0.3700 0.3700 0.3700 0 -0.00(-0.40%)
Jul 24, 2009 0.3715 0.3715 0.3715 0.3715 3,000 +0.09(+30.35%)
Jul 23, 2009 0.2850 0.2850 0.2850 0.2850 3,000 -0.12(-28.75%)
Jul 17, 2009 0.4000 0.4000 0.4000 0 +0.04(+11.11%)
Jul 10, 2009 0.3600 0.3600 0.3600 0 -0.00(-0.14%)
Jun 29, 2009 0.3605 0.3605 0.3605 0 +0.07(+25.61%)
Jun 26, 2009 0.2870 0.2870 0.2870 0.2870 6,000 +0.00(+0.00%)
Jun 25, 2009 0.2870 0.2870 0.2870 0.2870 2,024 -0.13(-31.67%)
Jun 18, 2009 0.4200 0.4200 0.4200 0.4200 0 +0.02(+6.33%)
Jun 17, 2009 0.2500 0.4400 0.2240 0.3950 36,177 +0.14(+52.69%)
Jun 12, 2009 0.2587 0.2587 0.2587 0.2587 0 +0.10(+61.69%)
Jun 10, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 02, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
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.