TAG Oil Ltd Historical Stock Prices

TAOIF 
$0.44
*  
-0.0008
-0.18 %
Get TAOIF Alerts
*Delayed - data as of Mar. 23, 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 23-DEC-2016 TO 23-MAR-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 0.4408 0.4324 0.44 81,800
03/23/2017 0.44 0.4408 0.4324 0.44 81,800
03/22/2017 0.4408 0.4408 0.4408 0.4408 300
03/21/2017 0.462 0.4699 0.4616 0.4699 17,000
03/20/2017 0.4689 0.4689 0.4689 0.4689 468
03/17/2017 0.4551 0.4672 0.4547 0.4666 10,850
03/16/2017 0.4675 0.4675 0.4547 0.4547 2,930
03/15/2017 0.46 0.4633 0.444 0.444 23,210
03/14/2017 0.424 0.4333 0.424 0.4333 12,000
03/13/2017 0.4205 0.4369 0.4066 0.4066 41,383
03/10/2017 0.45 0.45 0.45 0.45 00
03/09/2017 0.4317 0.45 0.4317 0.45 13,000
03/08/2017 0.4615 0.4657 0.44 0.443 61,648
03/07/2017 0.46 0.47 0.46 0.465 9,120
03/06/2017 0.473 0.4819 0.46 0.4749 26,523
03/03/2017 0.4826 0.4826 0.47 0.47 11,300
03/02/2017 0.4709 0.4798 0.47 0.4711 12,210
03/01/2017 0.4712 0.482 0.4712 0.48 9,171
02/28/2017 0.4733 0.4914 0.4733 0.4914 4,590
02/27/2017 0.501 0.501 0.49 0.4915 10,187
02/24/2017 0.4781 0.4917 0.4781 0.49 15,557
02/23/2017 0.4977 0.4979 0.49 0.4916 4,783
02/22/2017 0.466 0.4739 0.4649 0.4739 10,000
02/21/2017 0.4745 0.4745 0.4469 0.4586 48,800
02/17/2017 0.4769 0.4781 0.4526 0.4769 87,503
02/16/2017 0.5 0.502 0.4531 0.46 482,600
02/15/2017 0.5459 0.56 0.5459 0.5561 2,285
02/14/2017 0.548 0.5534 0.5229 0.5534 34,103
02/13/2017 0.5473 0.5629 0.5441 0.548 11,311
02/10/2017 0.5686 0.569 0.5675 0.5675 5,440
02/09/2017 0.5678 0.5678 0.55 0.5537 27,577
02/08/2017 0.562 0.5733 0.56 0.5733 56,696
02/07/2017 0.5639 0.5736 0.5596 0.5698 22,300
02/06/2017 0.6144 0.6144 0.5756 0.5758 21,100
02/03/2017 0.6171 0.6247 0.6 0.6247 13,000
02/02/2017 0.611 0.6247 0.6 0.6239 71,149
02/01/2017 0.6161 0.6161 0.5921 0.61 11,840
01/31/2017 0.5961 0.6183 0.5819 0.6087 25,700
01/30/2017 0.5995 0.6045 0.5865 0.6045 10,320
01/27/2017 0.6134 0.6134 0.6134 0.6134 00
01/26/2017 0.5865 0.6134 0.5865 0.6134 22,893
01/25/2017 0.605 0.6061 0.5872 0.5873 11,120
01/24/2017 0.6049 0.6131 0.5989 0.6124 51,786
01/23/2017 0.5721 0.5962 0.57 0.5832 22,200
01/20/2017 0.59 0.595 0.5831 0.5831 9,297
01/19/2017 0.601 0.6028 0.5905 0.6028 14,100
01/18/2017 0.5906 0.61 0.5906 0.61 56,068
01/17/2017 0.616 0.616 0.6001 0.6001 4,690
01/13/2017 0.6019 0.6019 0.5907 0.6 12,100
01/12/2017 0.5844 0.604 0.5844 0.59 2,450
01/11/2017 0.6192 0.6192 0.5913 0.608 30,214
01/10/2017 0.5984 0.61 0.5984 0.61 9,700
01/09/2017 0.5983 0.6169 0.5904 0.6073 15,296
01/06/2017 0.6144 0.6168 0.6144 0.6168 10,000
01/05/2017 0.6039 0.6073 0.5949 0.6064 14,277
01/04/2017 0.59 0.6053 0.59 0.6036 12,700
01/03/2017 0.6089 0.6089 0.5787 0.5898 4,970
12/30/2016 0.5691 0.5907 0.5676 0.582 129,500
12/29/2016 0.59 0.6178 0.572 0.58 44,900
12/28/2016 0.602 0.6219 0.5944 0.6219 25,000
12/27/2016 0.64 0.64 0.58 0.61 18,000
12/23/2016 0.64 0.64 0.58 0.61 7,000
*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?