TAG Oil Ltd Historical Stock Prices

TAOIF 
$0.433
*  
-0.0374
-7.95 %
Get TAOIF Alerts
*Delayed - data as of Jun. 21, 2017  -  Find a broker to begin trading TAOIF now


Community Rating:
View:    TAOIF Pre-Market
 
 
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 21-MAR-2017 TO 21-JUN-2017

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.
16:00 N/A 0.468 0.433 0.433 16,874
06/21/2017 0.462 0.468 0.433 0.433 16,874
06/20/2017 0.48 0.48 0.462 0.4704 3,480
06/19/2017 0.51 0.51 0.51 0.51 300
06/16/2017 0.5101 0.5101 0.5101 0.5101 8,000
06/15/2017 0.4938 0.5 0.4938 0.5 2,240
06/14/2017 0.503 0.526 0.503 0.5235 17,593
06/13/2017 0.4946 0.513 0.4946 0.502 26,415
06/12/2017 0.4889 0.5102 0.4858 0.5102 7,700
06/09/2017 0.48 0.5016 0.48 0.5016 21,150
06/08/2017 0.4847 0.4847 0.4847 0.4847 1,000
06/07/2017 0.4834 0.5058 0.4834 0.5058 1,224
06/06/2017 0.477 0.5055 0.477 0.5 6,200
06/05/2017 0.512 0.52 0.4917 0.518 11,650
06/02/2017 0.4873 0.51 0.4873 0.51 6,700
06/01/2017 0.513 0.513 0.4919 0.5126 7,600
05/31/2017 0.52 0.52 0.5057 0.5057 19,600
05/30/2017 0.4771 0.5399 0.4771 0.5317 87,677
05/26/2017 0.4701 0.4701 0.4701 0.4701 1,006
05/25/2017 0.5023 0.5023 0.4701 0.4701 10,635
05/24/2017 0.458 0.5038 0.458 0.4876 6,200
05/23/2017 0.4577 0.4702 0.4567 0.47 2,920
05/22/2017 0.411 0.4789 0.411 0.4789 11,720
05/19/2017 0.411 0.4789 0.411 0.4789 21,000
05/18/2017 0.4241 0.4241 0.4241 0.4241 100
05/17/2017 0.4172 0.4354 0.4172 0.4354 25,850
05/16/2017 0.4169 0.4169 0.4169 0.4169 5,000
05/15/2017 0.4333 0.4333 0.4333 0.4333 00
05/12/2017 0.4358 0.4472 0.432 0.4333 59,267
05/11/2017 0.4347 0.4474 0.4313 0.432 7,800
05/10/2017 0.456 0.456 0.456 0.456 200
05/09/2017 0.4181 0.4301 0.4181 0.4301 8,720
05/08/2017 0.41 0.42 0.3961 0.42 25,525
05/05/2017 0.39 0.405 0.39 0.405 2,534
05/04/2017 0.4161 0.4207 0.3878 0.39 54,480
05/03/2017 0.4126 0.4258 0.4108 0.4255 16,492
05/02/2017 0.4057 0.4308 0.4057 0.4207 22,500
05/01/2017 0.4308 0.4383 0.3976 0.4087 75,480
04/28/2017 0.4539 0.4539 0.4539 0.4539 00
04/27/2017 0.4534 0.4539 0.4534 0.4539 6,620
04/26/2017 0.4657 0.4679 0.4594 0.4679 7,160
04/25/2017 0.4542 0.4686 0.4542 0.4638 62,542
04/24/2017 0.4615 0.4615 0.4615 0.4615 00
04/21/2017 0.4501 0.4615 0.4501 0.4615 7,949
04/20/2017 0.451 0.4638 0.4497 0.4638 19,041
04/19/2017 0.4622 0.4622 0.4437 0.4437 14,800
04/18/2017 0.454 0.454 0.454 0.454 4,050
04/17/2017 0.4714 0.4714 0.4714 0.4714 00
04/13/2017 0.4608 0.4714 0.4581 0.4714 7,400
04/12/2017 0.4625 0.4625 0.4625 0.4625 00
04/11/2017 0.4611 0.4625 0.454 0.4625 3,300
04/10/2017 0.4544 0.4544 0.4544 0.4544 2,000
04/07/2017 0.4708 0.4708 0.4495 0.4647 13,722
04/06/2017 0.4708 0.4708 0.467 0.467 400
04/05/2017 0.4463 0.4608 0.4463 0.4541 49,064
04/04/2017 0.4508 0.4708 0.4508 0.4708 3,259
04/03/2017 0.4708 0.4708 0.4708 0.4708 7,000
03/31/2017 0.4692 0.4796 0.4692 0.4739 71,805
03/30/2017 0.4498 0.4686 0.4498 0.4686 419
03/29/2017 0.4679 0.4679 0.4608 0.4608 1,200
03/28/2017 0.4404 0.4521 0.4404 0.4521 1,480
03/27/2017 0.4409 0.4418 0.4343 0.4343 10,970
03/24/2017 0.441 0.4519 0.4398 0.4462 65,000
03/23/2017 0.4408 0.4416 0.4332 0.4408 81,800
03/22/2017 0.4416 0.4416 0.4416 0.4416 300
03/21/2017 0.4628 0.4707 0.4624 0.4707 17,000
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for TAOIF





Research Brokers before you trade

Want to trade FX?





Smart Portfolio