Tasman Metals Ltd Historical Stock Prices

TAS 
$1.09
*  
unch
unch
Get TAS Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading TAS now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    TAS After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  1.09  1.10  1.079  1.09 91,672
07/28/2014 1.04 1.12 1.04 1.09 50,429
07/25/2014 1.08 1.08 1.05 1.07 36,881
07/24/2014 1.0801 1.108 1.08 1.08 20,040
07/23/2014 1.1 1.1 1.03 1.0801 79,604
07/22/2014 1.15 1.16 1.03 1.1 104,943
07/21/2014 1.1 1.18 1.1 1.12 55,600
07/18/2014 1.15 1.1691 1.12 1.13 50,033
07/17/2014 1.17 1.2 1.15 1.15 64,799
07/16/2014 1.14 1.2 1.14 1.17 37,159
07/15/2014 1.23 1.24 1.14 1.17 127,696
07/14/2014 1.21 1.2399 1.16 1.22 167,226
07/11/2014 1.1 1.21 1.06 1.18 301,142
07/10/2014 1.03 1.1 1.001 1.08 270,995
07/09/2014 1 1.04 0.981 1.03 120,992
07/08/2014 1.01 1.025 0.95 0.9766 36,452
07/07/2014 1 1.05 1 1 85,524
07/03/2014 1.02 1.04 0.994 1.02 23,147
07/02/2014 0.99 1.04 0.99 1.01 84,636
07/01/2014 1.03 1.05 1 1.03 58,575
06/30/2014 1 1.0299 0.9501 0.97 68,694
06/27/2014 0.99 1 0.9717 0.9952 15,672
06/26/2014 0.95 0.9908 0.95 0.962 39,058
06/25/2014 0.952 0.9803 0.95 0.95 42,486
06/24/2014 1.02 1.05 0.952 0.952 79,621
06/23/2014 1 1.01 0.9599 0.985 75,280
06/20/2014 0.95 0.968 0.93 0.95 134,083
06/19/2014 0.98 1.03 0.94 0.94 149,502
06/18/2014 1.04 1.0599 0.963 1 48,243
06/17/2014 1.07 1.08 1.01 1.0199 66,548
06/16/2014 1.02 1.08 1 1.05 145,250
06/13/2014 0.92 1.01 0.9 1.01 245,180
06/12/2014 0.82 0.94 0.8 0.93 184,989
06/11/2014 0.88 0.9 0.81 0.83 223,007
06/10/2014 0.94 0.95 0.88 0.886 187,865
06/09/2014 1 1.0099 0.94 0.94 98,909
06/06/2014 1.02 1.06 0.941 0.97 265,351
06/05/2014 1.06 1.06 0.98 1.05 63,910
06/04/2014 0.99 1.05 0.9398 1.01 189,680
06/03/2014 0.95 0.9875 0.94 0.943 72,612
06/02/2014 0.97 0.99 0.95 0.95 122,805
05/30/2014 0.99 1.04 0.98 1.02 144,739
05/29/2014 1.06 1.09 0.95 0.97 294,946
05/28/2014 1.11 1.12 1.06 1.06 102,123
05/27/2014 1.15 1.1811 1.08 1.09 110,190
05/23/2014 1.15 1.15 1.13 1.14 40,394
05/22/2014 1.11 1.15 1.1 1.13 73,299
05/21/2014 1.1 1.146 1.1 1.1099 82,313
05/20/2014 1.29 1.29 1.05 1.06 283,003
05/19/2014 1.28 1.35 1.27 1.27 56,608
05/16/2014 1.23 1.28 1.23 1.26 27,558
05/15/2014 1.26 1.3 1.23 1.255 140,850
05/14/2014 1.24 1.3 1.24 1.3 49,409
05/13/2014 1.27 1.28 1.24 1.25 93,792
05/12/2014 1.29 1.3276 1.27 1.29 46,645
05/09/2014 1.25 1.3 1.24 1.29 87,294
05/08/2014 1.37 1.37 1.25 1.25 382,465
05/07/2014 1.43 1.45 1.38 1.38 82,803
05/06/2014 1.5 1.5 1.4006 1.46 62,157
05/05/2014 1.5 1.5 1.45 1.4799 32,985
05/02/2014 1.45 1.5 1.4299 1.48 147,600
05/01/2014 1.42 1.42 1.36 1.3901 74,783
04/30/2014 1.4 1.48 1.38 1.41 78,434
04/29/2014 1.35 1.44 1.35 1.42 109,563
04/28/2014 1.35 1.37 1.3 1.3 101,497
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?