Tasman Metals Ltd Historical Stock Prices

TAS 
$0.3812
*  
0.0074
1.98%
Get TAS Alerts
*Delayed - data as of Dec. 18, 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

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

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  0.3704  0.3922  0.3659  0.3812 43,143
12/17/2014 0.341 0.38 0.341 0.3738 115,622
12/16/2014 0.3703 0.38 0.3355 0.3691 115,247
12/15/2014 0.38 0.4101 0.37 0.3756 105,784
12/12/2014 0.4076 0.41 0.3601 0.37 80,602
12/11/2014 0.4 0.4424 0.3853 0.41 108,748
12/10/2014 0.44 0.44 0.4 0.411 45,800
12/09/2014 0.43 0.44 0.4 0.43 66,893
12/08/2014 0.43 0.4377 0.405 0.41 49,254
12/05/2014 0.4424 0.4639 0.42 0.44 58,605
12/04/2014 0.4573 0.46 0.42 0.4438 94,631
12/03/2014 0.49 0.49 0.45 0.4644 48,815
12/02/2014 0.46 0.4857 0.4555 0.46 68,798
12/01/2014 0.5 0.55 0.4626 0.4684 64,600
11/28/2014 0.494 0.51 0.47 0.4909 9,707
11/26/2014 0.4696 0.5197 0.4696 0.516 37,800
11/25/2014 0.49 0.49 0.47 0.48 56,550
11/24/2014 0.49 0.5305 0.49 0.49 33,383
11/21/2014 0.47 0.515 0.465 0.49 57,371
11/20/2014 0.48 0.5 0.4626 0.4798 67,554
11/19/2014 0.5 0.51 0.4659 0.51 192,240
11/18/2014 0.52 0.5216 0.5046 0.51 45,696
11/17/2014 0.5316 0.5316 0.51 0.515 66,036
11/14/2014 0.54 0.54 0.514 0.5322 54,229
11/13/2014 0.564 0.564 0.5148 0.5391 112,393
11/12/2014 0.57 0.5798 0.5459 0.57 46,237
11/11/2014 0.55 0.5765 0.54 0.5679 48,845
11/10/2014 0.5501 0.58 0.55 0.56 45,856
11/07/2014 0.54 0.5998 0.53 0.5706 120,877
11/06/2014 0.53 0.58 0.53 0.5399 58,442
11/05/2014 0.54 0.57 0.54 0.5654 33,528
11/04/2014 0.55 0.598 0.53 0.57 41,556
11/03/2014 0.588 0.5885 0.552 0.58 46,083
10/31/2014 0.59 0.6094 0.546 0.58 112,840
10/30/2014 0.608 0.61 0.56 0.58 119,209
10/29/2014 0.66 0.66 0.608 0.615 28,705
10/28/2014 0.66 0.66 0.64 0.65 61,359
10/27/2014 0.64 0.6589 0.6286 0.64 76,898
10/24/2014 0.645 0.645 0.61 0.61 58,361
10/23/2014 0.65 0.65 0.59 0.6037 63,524
10/22/2014 0.66 0.6699 0.63 0.6699 22,911
10/21/2014 0.68 0.7068 0.645 0.65 36,392
10/20/2014 0.65 0.6685 0.6201 0.66 35,060
10/17/2014 0.654 0.67 0.61 0.65 36,720
10/16/2014 0.61 0.6782 0.591 0.64 124,191
10/15/2014 0.5991 0.6399 0.5601 0.61 66,349
10/14/2014 0.6263 0.6263 0.5802 0.5802 51,420
10/13/2014 0.5531 0.62 0.5505 0.6004 28,658
10/10/2014 0.5531 0.62 0.5505 0.6004 286,580
10/09/2014 0.635 0.65 0.605 0.605 188,014
10/08/2014 0.615 0.65 0.6016 0.635 103,845
10/07/2014 0.6299 0.66 0.6026 0.6199 90,475
10/06/2014 0.67 0.67 0.65 0.65 69,759
10/03/2014 0.67 0.688 0.66 0.67 62,429
10/02/2014 0.7 0.7099 0.66 0.66 88,474
10/01/2014 0.74 0.746 0.7071 0.7071 57,741
09/30/2014 0.73 0.74 0.71 0.7389 80,921
09/29/2014 0.73 0.74 0.71 0.7269 119,719
09/26/2014 0.6516 0.71 0.65 0.7087 87,600
09/25/2014 0.6699 0.6699 0.6399 0.65 111,813
09/24/2014 0.5701 0.67 0.5701 0.64 98,148
09/23/2014 0.59 0.6252 0.58 0.59 190,447
09/22/2014 0.679 0.68 0.582 0.584 274,563
09/19/2014 0.73 0.734 0.6101 0.632 417,741
09/18/2014 0.75 0.77 0.7125 0.7491 115,180
09/17/2014 0.72 0.76 0.71 0.74 107,555
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?