Tasman Metals Ltd Historical Stock Prices

TAS 
$0.5956
*  
0.0122
2.01%
Get TAS Alerts
*Delayed - data as of Mar. 2, 2015 11:16 ET  -  Find a broker to begin trading TAS now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    TAS 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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
11:16  0.61  0.62  0.58  0.5956 52,815
02/27/2015 0.58 0.64 0.57 0.6078 88,039
02/26/2015 0.57 0.6068 0.5617 0.58 147,832
02/25/2015 0.56 0.57 0.5559 0.5587 15,910
02/24/2015 0.55 0.59 0.547 0.56 25,265
02/23/2015 0.57 0.6 0.5487 0.5572 58,206
02/20/2015 0.594 0.594 0.55 0.5701 86,905
02/19/2015 0.6405 0.6405 0.5254 0.5787 263,090
02/18/2015 0.738 0.738 0.6 0.62 300,982
02/17/2015 0.6509 0.7851 0.65 0.71 644,254
02/13/2015 0.48 0.64 0.47 0.606 318,129
02/12/2015 0.4201 0.4769 0.4201 0.472 62,893
02/11/2015 0.424 0.46 0.42 0.455 46,600
02/10/2015 0.465 0.465 0.418 0.4242 87,748
02/09/2015 0.371 0.4287 0.371 0.418 74,910
02/06/2015 0.4331 0.4331 0.39 0.39 74,320
02/05/2015 0.42 0.43 0.4 0.43 60,825
02/04/2015 0.4533 0.4533 0.4 0.43 140,540
02/03/2015 0.35 0.4222 0.35 0.4222 219,479
02/02/2015 0.354 0.384 0.35 0.351 71,350
01/30/2015 0.38 0.3833 0.35 0.36 84,243
01/29/2015 0.404 0.41 0.37 0.385 68,785
01/28/2015 0.42 0.42 0.4 0.4 109,948
01/27/2015 0.4 0.4223 0.4 0.41 62,722
01/26/2015 0.42 0.4398 0.4 0.4 95,923
01/23/2015 0.41 0.4399 0.4025 0.42 74,190
01/22/2015 0.4 0.46 0.3817 0.43 185,943
01/21/2015 0.37 0.39 0.37 0.385 96,663
01/20/2015 0.3617 0.38 0.36 0.3742 60,552
01/16/2015 0.38 0.38 0.35 0.3699 43,080
01/15/2015 0.3699 0.3757 0.34 0.3404 73,622
01/14/2015 0.39 0.4 0.3348 0.35 105,110
01/13/2015 0.4 0.4271 0.37 0.4024 114,506
01/12/2015 0.42 0.42 0.362 0.4 95,037
01/09/2015 0.43 0.4412 0.4 0.42 55,250
01/08/2015 0.5 0.5101 0.45 0.45 47,247
01/07/2015 0.45 0.5089 0.45 0.49 60,709
01/06/2015 0.41 0.45 0.4 0.43 38,634
01/05/2015 0.4051 0.4284 0.3927 0.413 50,353
01/02/2015 0.42 0.43 0.393 0.3962 24,289
12/31/2014 0.4202 0.445 0.41 0.42 114,930
12/30/2014 0.4401 0.46 0.4371 0.4453 73,195
12/29/2014 0.4703 0.4922 0.4445 0.4668 61,042
12/26/2014 0.4701 0.488 0.4155 0.4501 82,353
12/24/2014 0.4701 0.488 0.4155 0.4501 99,010
12/23/2014 0.428 0.45 0.41 0.44 59,518
12/22/2014 0.44 0.44 0.4051 0.42 85,479
12/19/2014 0.3167 0.425 0.3167 0.405 237,700
12/18/2014 0.3662 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
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?