TAG OIL LTD Historical Stock Prices

TAOIF 
$1.0533
*  
-0.0567
-5.11 %
Get TAOIF Alerts
*Delayed - data as of Jul. 7, 2015 12:54 ET  -  Find a broker to begin trading TAOIF now


Community Rating:
View:    TAOIF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:54 N/A  1.0694  1.0533  1.0533 3,500
07/06/2015 1.05 1.07 1.0351 1.06 20,475
07/02/2015 1.09 1.11 1.07 1.11 36,287
07/01/2015 1.07 1.0801 1.07 1.08 25,950
06/30/2015 1.07 1.0801 1.07 1.08 35,500
06/29/2015 1.1166 1.1166 1.1 1.1 12,425
06/26/2015 1.2075 1.2075 1.15 1.15 9,870
06/25/2015 1.13 1.152 1.13 1.152 3,609
06/24/2015 1.14 1.188 1.14 1.188 4,100
06/23/2015 1.158 1.16 1.15 1.15 21,903
06/22/2015 1.158 1.158 1.11 1.11 28,013
06/19/2015 1.16 1.17 1.16 1.16 4,500
06/18/2015 1.17 1.18 1.13 1.14 5,150
06/17/2015 1.13 1.16 1.12 1.15 8,977
06/16/2015 1.18 1.18 1.1 1.13 27,515
06/15/2015 1.2 1.2 1.2 1.2 1,200
06/12/2015 1.28 1.28 1.28 1.28 00
06/11/2015 1.3388 1.3388 1.2764 1.28 9,050
06/10/2015 1.25 1.3227 1.23 1.29 8,261
06/09/2015 1.227 1.2341 1.22 1.22 2,217
06/08/2015 1.23 1.23 1.21 1.2104 18,212
06/05/2015 1.233 1.249 1.193 1.224 14,980
06/04/2015 1.29 1.29 1.26 1.283 10,728
06/03/2015 1.37 1.37 1.29 1.3 12,488
06/02/2015 1.37 1.37 1.35 1.35 4,600
06/01/2015 1.37 1.377 1.3217 1.33 15,690
05/29/2015 1.3614 1.3614 1.3614 1.3614 00
05/28/2015 1.4 1.4027 1.3609 1.3614 46,126
05/27/2015 1.4 1.4 1.39 1.39 9,134
05/26/2015 1.4265 1.4592 1.39 1.39 20,520
05/22/2015 1.39 1.4 1.37 1.37 7,300
05/21/2015 1.38 1.46 1.38 1.41 24,585
05/20/2015 1.4069 1.45 1.4069 1.4289 17,800
05/19/2015 1.415 1.48 1.38 1.41 66,463
05/18/2015 1.45 1.48 1.45 1.47 24,730
05/15/2015 1.39 1.44 1.39 1.4 42,925
05/14/2015 1.33 1.37 1.33 1.35 13,850
05/13/2015 1.2633 1.339 1.2633 1.3 8,600
05/12/2015 1.251 1.2835 1.251 1.2835 7,830
05/11/2015 1.34 1.34 1.3 1.3 20,080
05/08/2015 1.315 1.364 1.315 1.364 9,250
05/07/2015 1.3323 1.3323 1.3 1.3142 21,110
05/06/2015 1.41 1.429 1.351 1.3973 38,830
05/05/2015 1.305 1.4193 1.3 1.3986 54,752
05/04/2015 1.21 1.29 1.2 1.29 28,691
05/01/2015 1.16 1.2021 1.158 1.179 6,697
04/30/2015 1.11 1.16 1.11 1.144 25,014
04/29/2015 1.123 1.16 1.09 1.101 13,282
04/28/2015 1.11 1.159 1.1 1.1 14,900
04/27/2015 1.1 1.15 1.1 1.1059 17,394
04/24/2015 1.14 1.14 1.1 1.1 7,500
04/23/2015 1.119 1.12 1.1066 1.11 10,605
04/22/2015 1.07 1.11 1.07 1.109 11,101
04/21/2015 1.072 1.09 1.07 1.089 2,900
04/20/2015 1.16 1.16 1.104 1.104 10,249
04/17/2015 1.11 1.1441 1.11 1.1441 767
04/16/2015 1.1362 1.1529 1.1 1.1428 38,198
04/15/2015 1.07 1.13 1.06 1.13 39,535
04/14/2015 1.06 1.06 1.029 1.035 7,250
04/13/2015 1.05 1.07 1.0259 1.03 31,752
04/10/2015 1.03 1.05 1.02 1.04 16,293
04/09/2015 1.03 1.07 1.03 1.05 44,900
04/08/2015 1.06 1.08 1.04 1.0709 15,248
04/07/2015 1.03 1.05 1.03 1.0499 37,600
04/06/2015 1.034 1.0601 1.034 1.0359 3,500
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?