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, 2020 0.0800 0.0800 0.0800 0.0800 30,031 +0.01(+6.67%)
Apr 29, 2020 0.0717 0.0750 0.0717 0.0750 1,824 +0.00(+6.53%)
Apr 28, 2020 0.0704 0.0704 0.0704 0.0704 20,000 +0.00(+0.57%)
Apr 27, 2020 0.0700 0.0830 0.0700 0.0700 21,331 -0.00(-6.54%)
Apr 24, 2020 0.0701 0.0749 0.0701 0.0749 2,900 +0.00(+2.88%)
Apr 23, 2020 0.0728 0.0728 0.0728 17 +0.00(+0.00%)
Apr 22, 2020 0.0728 0.0728 0.0728 0.0728 44,019 +0.00(+4.00%)
Apr 21, 2020 0.0688 0.0700 0.0626 0.0700 10,891 -0.01(-8.14%)
Apr 20, 2020 0.0732 0.0795 0.0660 0.0762 44,186 -0.00(-0.26%)
Apr 17, 2020 0.0709 0.0764 0.0709 0.0764 4,700 -0.00(-3.78%)
Apr 16, 2020 0.0990 0.0990 0.0730 0.0794 53,420 -0.01(-6.81%)
Apr 15, 2020 0.0639 0.0852 0.0630 0.0852 36,203 -0.20(-70.20%)
Apr 14, 2020 0.2780 0.2859 0.2700 0.2859 19,638 +0.01(+5.11%)
Apr 13, 2020 0.2840 0.2840 0.2683 0.2720 67,663 +0.00(+0.74%)
Apr 09, 2020 0.2720 0.2780 0.2630 0.2700 20,500 +0.01(+4.25%)
Apr 08, 2020 0.2672 0.2672 0.2590 0.2590 5,513 -0.00(-1.18%)
Apr 07, 2020 0.2656 0.2722 0.2621 0.2621 23,700 -0.01(-2.09%)
Apr 03, 2020 0.2677 0.2677 0.2677 0 +0.01(+5.31%)
Apr 02, 2020 0.2542 0.2542 0.2542 10 +0.00(+0.00%)
Apr 01, 2020 0.2542 0.2542 0.2512 0.2542 15,000 -0.00(-0.66%)
Mar 31, 2020 0.2559 0.2559 0.2559 0.2559 1,000 +0.01(+3.60%)
Mar 30, 2020 0.2470 0.2470 0.2470 0.2470 2,001 -0.00(-0.28%)
Mar 26, 2020 0.2477 0.2477 0.2477 0 -0.00(-0.88%)
Mar 25, 2020 0.2504 0.2504 0.2475 0.2499 42,340 +0.01(+3.26%)
Mar 24, 2020 0.2420 0.2420 0.2420 0.2420 10,000 -0.00(-0.82%)
Mar 23, 2020 0.2440 0.2440 0.2440 0.2440 35,620 -0.00(-0.41%)
Mar 20, 2020 0.2502 0.2505 0.2450 0.2450 19,600 +0.00(+0.41%)
Mar 19, 2020 0.2418 0.2440 0.2412 0.2440 20,014 +0.00(+1.24%)
Mar 18, 2020 0.2500 0.2500 0.2410 0.2410 231,183 -0.01(-4.37%)
Mar 17, 2020 0.2559 0.2600 0.2500 0.2520 209,713 -0.02(-7.93%)
Mar 16, 2020 0.2690 0.2756 0.2690 0.2737 12,790 -0.00(-0.47%)
Mar 12, 2020 0.2750 0.2750 0.2750 0 -0.01(-2.10%)
Mar 11, 2020 0.2642 0.2809 0.2560 0.2809 201,000 +0.03(+10.16%)
Mar 10, 2020 0.2630 0.2695 0.2550 0.2550 316,100 -0.00(-1.05%)
Mar 09, 2020 0.2700 0.2700 0.2547 0.2577 33,150 -0.01(-3.16%)
Mar 06, 2020 0.2605 0.2846 0.2605 0.2661 100,700 -0.02(-6.47%)
Mar 05, 2020 0.2649 0.2845 0.2649 0.2845 2,666 +0.01(+5.25%)
Mar 04, 2020 0.2703 0.2703 0.2703 0.2703 5,000 +0.01(+2.35%)
Mar 02, 2020 0.2641 0.2641 0.2641 0 -0.00(-1.75%)
Feb 28, 2020 0.2679 0.2734 0.2679 0.2688 42,700 -0.00(-0.44%)
Feb 25, 2020 0.2700 0.2700 0.2700 0 -0.01(-3.43%)
Feb 24, 2020 0.2797 0.2797 0.2796 0.2796 13,500 -0.01(-4.25%)
Feb 21, 2020 0.2900 0.2920 0.2817 0.2920 35,000 -0.00(-0.95%)
Feb 19, 2020 0.2948 0.2948 0.2948 0 +0.00(+0.92%)
Feb 18, 2020 0.2945 0.2959 0.2921 0.2921 3,434 -0.01(-1.98%)
Feb 14, 2020 0.2982 0.2982 0.2943 0.2980 22,000 -0.00(-0.67%)
Feb 13, 2020 0.3000 0.3000 0.2975 0.3000 15,103 -0.00(-0.96%)
Feb 12, 2020 0.2901 0.3029 0.2901 0.3029 28,000 +0.01(+4.45%)
Feb 11, 2020 0.2900 0.2900 0.2900 0.2900 10,150 -0.01(-4.70%)
Feb 10, 2020 0.3028 0.3043 0.3028 0.3043 4,500 +0.01(+2.46%)
Feb 07, 2020 0.3070 0.3100 0.2970 0.2970 11,900 -0.00(-0.77%)
Feb 06, 2020 0.3035 0.3035 0.2876 0.2993 16,000 -0.00(-0.13%)
Feb 05, 2020 0.3048 0.3048 0.2901 0.2997 45,629 +0.00(+0.91%)
Feb 04, 2020 0.2957 0.2970 0.2957 0.2970 4,000 +0.00(+0.00%)
Feb 03, 2020 0.2907 0.2970 0.2907 0.2970 21,725 +0.00(+0.13%)
Jan 31, 2020 0.2861 0.2966 0.2861 0.2966 7,500 +0.00(+1.68%)
Jan 29, 2020 0.2917 0.2917 0.2917 0 -0.00(-1.45%)
Jan 28, 2020 0.2920 0.2961 0.2920 0.2960 4,510 +0.01(+2.07%)
Jan 27, 2020 0.2900 0.2900 0.2900 0.2900 7,000 -0.00(-0.45%)
Jan 23, 2020 0.2913 0.2913 0.2913 0 -0.02(-6.03%)
Jan 22, 2020 0.2850 0.3100 0.2850 0.3100 2,261 +0.01(+3.92%)
Jan 21, 2020 0.3050 0.3100 0.2983 0.2983 1,600 -0.00(-0.10%)
Jan 17, 2020 0.2986 0.2986 0.2986 0.2986 500 +0.00(+0.74%)
Jan 16, 2020 0.2901 0.2964 0.2901 0.2964 19,220 +0.00(+1.33%)
Jan 15, 2020 0.2862 0.2925 0.2862 0.2925 3,650 +0.00(+0.10%)
Jan 14, 2020 0.2946 0.2946 0.2898 0.2922 3,420 -0.01(-2.24%)
Jan 13, 2020 0.2989 0.3010 0.2989 0.2989 4,131 -0.01(-3.58%)
Jan 10, 2020 0.3100 0.3100 0.3100 0.3100 300 +0.00(+0.85%)
Jan 09, 2020 0.3074 0.3074 0.3074 62 +0.00(+0.00%)
Jan 08, 2020 0.3074 0.3074 0.3074 0.3074 398 +0.00(+0.85%)
Jan 07, 2020 0.3048 0.3048 0.3048 0.3048 310 -0.00(-0.13%)
Jan 06, 2020 0.3100 0.3100 0.3052 0.3052 10,455 +0.01(+1.97%)
Jan 03, 2020 0.3046 0.3046 0.2993 0.2993 5,000 -0.00(-0.23%)
Jan 02, 2020 0.2900 0.3004 0.2900 0.3000 5,850 +0.00(+0.50%)
Dec 31, 2019 0.2822 0.2985 0.2822 0.2985 3,100 +0.02(+7.34%)
Dec 30, 2019 0.2800 0.2800 0.2781 0.2781 2,500 +0.00(+1.09%)
Dec 27, 2019 0.2778 0.2839 0.2751 0.2751 15,000 +0.01(+2.65%)
Dec 26, 2019 0.2625 0.2680 0.2625 0.2680 5,077 -0.01(-4.66%)
Dec 24, 2019 0.2813 0.2813 0.2811 0.2811 12,500 -0.01(-1.95%)
Dec 23, 2019 0.2789 0.2867 0.2789 0.2867 737 -0.00(-1.55%)
Dec 20, 2019 0.3002 0.3002 0.2912 0.2912 10,200 -0.00(-0.31%)
Dec 19, 2019 0.3023 0.3023 0.2921 0.2921 46,654 +0.01(+2.20%)
Dec 18, 2019 0.2858 0.2858 0.2858 0.2858 357 -0.01(-1.85%)
Dec 17, 2019 0.2974 0.2974 0.2912 0.2912 13,000 -0.00(-0.61%)
Dec 16, 2019 0.2931 0.2931 0.2930 0.2930 700 -0.01(-2.56%)
Dec 13, 2019 0.2788 0.3007 0.2788 0.3007 2,400 +0.00(+0.23%)
Dec 12, 2019 0.2866 0.3015 0.2866 0.3000 14,718 +0.01(+4.49%)
Dec 11, 2019 0.2665 0.2918 0.2665 0.2871 121,637 +0.01(+4.74%)
Dec 10, 2019 0.2833 0.2833 0.2741 0.2741 7,376 -0.00(-0.36%)
Dec 09, 2019 0.2733 0.2834 0.2721 0.2751 23,000 +0.01(+2.65%)
Dec 06, 2019 0.2700 0.2700 0.2680 0.2680 82,100 -0.00(-0.74%)
Dec 05, 2019 0.2665 0.2700 0.2665 0.2700 26,245 +0.00(+0.37%)
Dec 04, 2019 0.2680 0.2740 0.2680 0.2690 3,600 +0.00(+0.11%)
Dec 03, 2019 0.2657 0.2726 0.2657 0.2687 10,580 +0.00(+1.21%)
Dec 02, 2019 0.2745 0.2745 0.2655 0.2655 14,000 -0.01(-4.50%)
Nov 29, 2019 0.2780 0.2780 0.2780 0.2780 4,000 +0.00(+1.39%)
Nov 27, 2019 0.2742 0.2742 0.2742 0.2742 200 -0.00(-0.15%)
Nov 26, 2019 0.2744 0.2746 0.2744 0.2746 725 +0.00(+1.70%)
Nov 25, 2019 0.2710 0.2710 0.2671 0.2700 12,500 -0.00(-0.18%)
Nov 20, 2019 0.2705 0.2705 0.2705 0 -0.00(-1.64%)
Nov 19, 2019 0.2700 0.2750 0.2700 0.2750 1,100 +0.00(+1.10%)
Nov 15, 2019 0.2720 0.2720 0.2720 0 +0.00(+0.74%)
Nov 14, 2019 0.2733 0.2741 0.2699 0.2700 179,200 -0.00(-1.21%)
Nov 12, 2019 0.2733 0.2733 0.2733 0 -0.00(-0.26%)
Nov 11, 2019 0.2740 0.2740 0.2740 0.2740 30,000 -0.00(-1.44%)
Nov 08, 2019 0.2724 0.2780 0.2724 0.2780 6,300 +0.01(+3.35%)
Nov 07, 2019 0.2734 0.2734 0.2690 0.2690 7,140 -0.01(-4.17%)
Nov 06, 2019 0.2738 0.2810 0.2738 0.2807 27,000 -0.00(-1.06%)
Nov 05, 2019 0.2589 0.2837 0.2589 0.2837 14,008 +0.01(+2.23%)
Nov 04, 2019 0.2970 0.2970 0.2740 0.2775 8,712 +0.00(+1.43%)
Oct 31, 2019 0.2736 0.2736 0.2736 0 -0.01(-4.54%)
Oct 29, 2019 0.2866 0.2866 0.2866 0 +0.02(+6.11%)
Oct 28, 2019 0.2701 0.2701 0.2701 0.2701 1,366 +0.01(+2.04%)
Oct 25, 2019 0.2647 0.2647 0.2647 0.2647 3,100 +0.01(+2.52%)
Oct 24, 2019 0.2769 0.2778 0.2563 0.2582 40,857 -0.01(-3.55%)
Oct 23, 2019 0.2692 0.2692 0.2621 0.2677 8,400 +0.00(+1.06%)
Oct 22, 2019 0.2649 0.2649 0.2649 0.2649 1,680 +0.00(+1.11%)
Oct 21, 2019 0.2613 0.2643 0.2613 0.2620 3,570 +0.00(+0.38%)
Oct 18, 2019 0.2667 0.2667 0.2610 0.2610 14,700 -0.01(-3.33%)
Oct 17, 2019 0.2656 0.2700 0.2656 0.2700 7,000 +0.00(+0.56%)
Oct 16, 2019 0.2685 0.2685 0.2685 0.2685 1,005 +0.00(+0.98%)
Oct 15, 2019 0.2659 0.2659 0.2659 0.2659 800 +0.00(+1.84%)
Oct 14, 2019 0.2611 0.2611 0.2611 0.2611 1,902 -0.00(-0.42%)
Oct 11, 2019 0.2622 0.2701 0.2622 0.2622 26,500 -0.01(-4.34%)
Oct 10, 2019 0.2741 0.2741 0.2741 0.2741 3,000 +0.00(+0.00%)
Oct 09, 2019 0.2852 0.2852 0.2740 0.2741 23,084 -0.01(-3.52%)
Oct 08, 2019 0.2841 0.2841 0.2841 0.2841 800 +0.00(+0.57%)
Oct 07, 2019 0.2825 0.2825 0.2825 15 +0.00(+0.00%)
Oct 04, 2019 0.2845 0.2845 0.2825 0.2825 40,000 -0.00(-1.50%)
Oct 02, 2019 0.2868 0.2868 0.2868 0 -0.01(-2.61%)
Oct 01, 2019 0.2945 0.2945 0.2892 0.2945 21,645 +0.01(+1.73%)
Sep 30, 2019 0.2830 0.2923 0.2830 0.2895 14,780 -0.00(-0.21%)
Sep 27, 2019 0.2901 0.2901 0.2901 0.2901 2,000 -0.00(-0.51%)
Sep 26, 2019 0.3020 0.3020 0.2916 0.2916 3,990 -0.01(-2.80%)
Sep 25, 2019 0.2700 0.3110 0.2700 0.3000 168,121 +0.03(+11.11%)
Sep 23, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 17, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 16, 2019 0.2791 0.2857 0.2700 0.2700 29,800 +0.00(+0.86%)
Sep 13, 2019 0.2675 0.2700 0.2675 0.2677 26,600 +0.00(+0.07%)
Sep 12, 2019 0.2700 0.2700 0.2675 0.2675 4,135 -0.00(-0.93%)
Sep 11, 2019 0.2700 0.2700 0.2639 0.2700 32,500 +0.00(+0.00%)
Sep 10, 2019 0.2700 0.2700 0.2700 0.2700 20,000 -0.00(-0.74%)
Sep 09, 2019 0.2749 0.2749 0.2720 0.2720 1,000 -0.00(-0.11%)
Sep 06, 2019 0.2723 0.2723 0.2723 0.2723 500 -0.00(-0.48%)
Sep 05, 2019 0.2649 0.2736 0.2649 0.2736 1,300 +0.00(+1.52%)
Sep 04, 2019 0.2695 0.2695 0.2695 0.2695 250 -0.00(-0.19%)
Sep 03, 2019 0.2754 0.2754 0.2700 0.2700 4,500 -0.00(-1.53%)
Aug 30, 2019 0.2742 0.2742 0.2742 0.2742 2,500 +0.00(+0.00%)
Aug 28, 2019 0.2742 0.2742 0.2742 0 +0.00(+1.56%)
Aug 27, 2019 0.2700 0.2700 0.2700 3 +0.00(+0.00%)
Aug 26, 2019 0.2700 0.2700 0.2700 0.2700 1,000 -0.00(-0.74%)
Aug 23, 2019 0.2720 0.2762 0.2720 0.2720 5,000 -0.00(-1.34%)
Aug 22, 2019 0.2770 0.2782 0.2750 0.2757 12,500 +0.00(+0.92%)
Aug 21, 2019 0.2630 0.2854 0.2630 0.2732 14,400 +0.01(+3.09%)
Aug 20, 2019 0.2643 0.2650 0.2643 0.2650 10,213 +0.00(+0.00%)
Aug 16, 2019 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Aug 15, 2019 0.2619 0.2715 0.2600 0.2700 25,038 +0.01(+4.33%)
Aug 14, 2019 0.2622 0.2622 0.2588 0.2588 2,405 +0.00(+1.49%)
Aug 13, 2019 0.2550 0.2550 0.2550 0.2550 2,000 -0.03(-10.62%)
Aug 08, 2019 0.2853 0.2853 0.2853 0 +0.00(+0.00%)
Aug 07, 2019 0.2828 0.2854 0.2828 0.2853 31,029 -0.01(-1.76%)
Aug 06, 2019 0.2920 0.3004 0.2891 0.2904 114,500 +0.01(+2.18%)
Aug 05, 2019 0.2842 0.2842 0.2842 48 +0.00(+0.00%)
Aug 02, 2019 0.2842 0.2842 0.2842 96 +0.00(+0.00%)
Aug 01, 2019 0.2800 0.2968 0.2800 0.2842 32,300 +0.02(+9.31%)
Jul 31, 2019 0.2600 0.2600 0.2600 0.2600 10,000 -0.02(-7.47%)
Jul 30, 2019 0.2810 0.2810 0.2810 0.2810 750 +0.03(+10.50%)
Jul 26, 2019 0.2543 0.2543 0.2543 0 -0.00(-0.47%)
Jul 25, 2019 0.2566 0.2650 0.2555 0.2555 14,500 -0.00(-1.73%)
Jul 24, 2019 0.2600 0.2600 0.2600 0.2600 388 -0.00(-0.19%)
Jul 23, 2019 0.2587 0.2620 0.2587 0.2605 11,084 +0.00(+0.46%)
Jul 22, 2019 0.2593 0.2593 0.2593 0.2593 3,524 -0.00(-0.23%)
Jul 18, 2019 0.2599 0.2599 0.2599 0 -0.00(-0.23%)
Jul 17, 2019 0.2530 0.2605 0.2502 0.2605 30,100 +0.00(+0.19%)
Jul 16, 2019 0.2561 0.2600 0.2561 0.2600 19,250 +0.01(+4.00%)
Jul 15, 2019 0.2627 0.2627 0.2470 0.2500 144,374 -0.01(-4.73%)
Jul 12, 2019 0.2624 0.2624 0.2624 0.2624 100 +0.01(+2.78%)
Jul 11, 2019 0.2600 0.2600 0.2537 0.2553 36,810 -0.01(-5.16%)
Jul 10, 2019 0.2420 0.2692 0.2420 0.2692 20,662 +0.01(+2.75%)
Jul 08, 2019 0.2620 0.2620 0.2620 0 +0.00(+0.00%)
Jul 05, 2019 0.2530 0.2620 0.2530 0.2620 7,200 -0.00(-1.28%)
Jul 03, 2019 0.2600 0.2654 0.2546 0.2654 91,200 +0.01(+5.91%)
Jul 02, 2019 0.2535 0.2544 0.2506 0.2506 21,500 -0.01(-5.43%)
Jul 01, 2019 0.2540 0.2650 0.2540 0.2650 300 +0.02(+8.43%)
Jun 28, 2019 0.2444 0.2444 0.2444 0.2444 20,000 -0.01(-2.24%)
Jun 27, 2019 0.2562 0.2562 0.2500 0.2500 21,900 -0.00(-1.19%)
Jun 26, 2019 0.2482 0.2530 0.2482 0.2530 9,000 +0.01(+4.89%)
Jun 25, 2019 0.2428 0.2482 0.2412 0.2412 53,500 -0.01(-4.32%)
Jun 21, 2019 0.2521 0.2521 0.2521 0 +0.00(+0.00%)
Jun 20, 2019 0.2501 0.2528 0.2494 0.2521 10,300 -0.00(-1.87%)
Jun 19, 2019 0.2485 0.2569 0.2471 0.2569 2,567 +0.01(+3.42%)
Jun 18, 2019 0.2410 0.2484 0.2410 0.2484 1,320 -0.00(-1.70%)
Jun 17, 2019 0.2527 0.2527 0.2527 0.2527 3,000 +0.01(+3.95%)
Jun 14, 2019 0.2485 0.2485 0.2431 0.2431 4,000 -0.01(-5.41%)
Jun 13, 2019 0.2390 0.2570 0.2390 0.2570 4,500 -0.01(-4.10%)
Jun 12, 2019 0.2680 0.2680 0.2680 649 +0.00(+0.00%)
Jun 11, 2019 0.2680 0.2680 0.2680 0.2680 500 +0.00(+1.13%)
Jun 10, 2019 0.2650 0.2650 0.2650 0.2650 4,000 +0.00(+0.00%)
Jun 07, 2019 0.2450 0.2650 0.2450 0.2650 101,000 +0.01(+4.13%)
Jun 06, 2019 0.2633 0.2633 0.2545 0.2545 4,000 +0.01(+2.58%)
Jun 05, 2019 0.2481 0.2481 0.2481 0.2481 138 -0.01(-5.38%)
Jun 04, 2019 0.2585 0.2622 0.2572 0.2622 46,000 -0.00(-0.08%)
Jun 03, 2019 0.2587 0.2624 0.2587 0.2624 2,000 +0.01(+2.06%)
May 31, 2019 0.2524 0.2571 0.2421 0.2571 23,300 -0.00(-0.62%)
May 30, 2019 0.2466 0.2616 0.2429 0.2587 8,500 -0.00(-0.61%)
May 29, 2019 0.2696 0.2696 0.2472 0.2603 7,000 +0.00(+1.09%)
May 28, 2019 0.2545 0.2575 0.2545 0.2575 17,300 +0.00(+1.54%)
May 24, 2019 0.2574 0.2636 0.2536 0.2536 13,500 -0.01(-4.84%)
May 23, 2019 0.2665 0.2665 0.2665 30 +0.00(+0.00%)
May 21, 2019 0.2665 0.2665 0.2665 0 -0.00(-1.48%)
May 20, 2019 0.2705 0.2705 0.2705 67 +0.00(+0.00%)
May 17, 2019 0.2605 0.2712 0.2577 0.2705 9,200 +0.01(+3.24%)
May 16, 2019 0.2620 0.2620 0.2620 0.2620 2,900 +0.00(+1.59%)
May 15, 2019 0.2579 0.2579 0.2579 0.2579 900 +0.01(+2.34%)
May 14, 2019 0.2520 0.2584 0.2520 0.2520 1,255 -0.01(-3.71%)
May 08, 2019 0.2617 0.2617 0.2617 0 -0.00(-1.76%)
May 07, 2019 0.2664 0.2664 0.2664 0.2664 2,000 +0.02(+6.09%)
May 06, 2019 0.2581 0.2600 0.2511 0.2511 12,109 -0.01(-3.39%)
May 03, 2019 0.2588 0.2637 0.2519 0.2599 14,800 -0.01(-5.04%)
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.