TAG Oil Ltd New (QX) Historical Data - TAOIF | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
USOTC
TAG Oil Ltd New (QX) (TAOIF)
TAG Oil Ltd New (QX) (TAOIF) Historical

TAG Oil Ltd New (QX) (TAOIF)

0.405

0.00983

(2.49%)

Closed April 24 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0075	-1.81818181818	0.4125	0.45	0.395	28726	0.40739948	CS
4	0.06	17.3913043478	0.345	0.45	0.345	32252	0.39112073	CS
12	0.12065	42.4301037454	0.28435	0.45	0.265	28366	0.35640456	CS
26	0.0328	8.81246641591	0.3722	0.45	0.2583	28021	0.34093703	CS
52	-0.1033	-20.3226441078	0.5083	0.5611	0.2583	25831	0.40514832	CS
156	0.175	76.0869565217	0.23	0.5879	0.15	22388	0.37082338	CS
260	0.1376	51.4584891548	0.2674	0.5879	0.0626	26070	0.29006721	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713994020	0.405	0.00983	2.49	0.45	0.45	0.405	21744
1713907740	0.39517	0	0.00	0.39517	0.39517	0.39517	0
1713821340	0.39517	-0.02733	-6.47	0.43	0.43	0.39517	21077
1713561900	0.4225	0.01885	4.67	0.444	0.444	0.4043	16433
1713475500	0.40365	-0.00955	-2.31	0.3988	0.4046	0.395	46000
1713389100	0.4132	0.012682	3.17	0.4125	0.42	0.408648	31392
1713302940	0.400518	0.000818	0.20	0.4	0.4227	0.3923	45081
1713216000	0.3997	-0.0203	-4.83	0.4289	0.4289	0.3899	38983
1712957160	0.42	0.0100001	2.44	0.4099999	0.42	0.3922	23003
1712870760	0.4099999	0.0199999	5.13	0.399	0.4109999	0.3869	72920
1712784000	0.39	0.0323	9.03	0.365	0.39	0.361	76128
1712698140	0.3577	0.0037	1.05	0.3526	0.3629	0.3526	1000
1712611200	0.354	-0.01	-2.75	0.358	0.3621	0.354	3432
1712352000	0.364	-0.00115	-0.31	0.3656	0.368	0.36	15201
1712265900	0.3651499	0	0.00	0.3651499	0.3651499	0.3651499	0
1712179500	0.3651499	0.0071499	2.00	0.356147	0.3651499	0.356147	42030
1712092980	0.358	0.00431	1.22	0.355	0.358	0.354	51516
1712006940	0.35369	0.0086901	2.52	0.35	0.3621	0.35	29335
1711660800	0.3449999	0.0049999	1.47	0.3449999	0.3449999	0.3449999	2500
1711574940	0.34	0	0.00	0.34	0.34	0.34	0
1711488540	0.34	-0.0065	-1.88	0.3501	0.3501	0.33	10565
1711401600	0.3464999	0.0158999	4.81	0.3537	0.3577	0.3371199	43660
1711142880	0.3306	-0.0024	-0.72	0.3316	0.3343	0.3306	107220
1711056240	0.333	-0.006	-1.77	0.341	0.341	0.333	30371
1710970140	0.339	-0.0087	-2.50	0.3477	0.3477	0.339	10700
1710883740	0.3477	-0.0023	-0.66	0.3418	0.3578	0.3418	177500
1710796800	0.35	0.0288	8.97	0.33	0.3553	0.32392	122050
1710537720	0.3212	-0.0084	-2.55	0.3297	0.3297	0.3212	15200
1710451740	0.3296	-0.0008	-0.24	0.3296	0.3296	0.3296	3500
1710365340	0.3304	-0.0063	-1.87	0.3375	0.3375	0.3304	10800
1710278940	0.3367	-0.0003	-0.09	0.3367	0.3367	0.3367	447
1710192540	0.337	-0.0085	-2.46	0.339922	0.339922	0.3364	3200
1709936760	0.3454999	0	0.00	0.3454999	0.3454999	0.3454999	0
1709850360	0.3454999	0.0089999	2.67	0.3491	0.3538	0.3454999	16011
1709764080	0.3365	-0.0018	-0.53	0.3449999	0.3481	0.3365	19400
1709677620	0.3383	-0.0116	-3.32	0.3508	0.3517	0.3383	89218
1709590980	0.3499	0.0029001	0.84	0.3511	0.3511	0.3462	31821
1709332140	0.3469999	-0.01655	-4.55	0.3469999	0.3469999	0.3469999	2400
1709245440	0.36355	0.00815	2.29	0.36355	0.36355	0.36355	3300
1709159340	0.3554	0	0.00	0.3554	0.3554	0.3554	0
1709072940	0.3554	-0.00335	-0.93	0.3554	0.3554	0.3554	350
1708986540	0.35875	0	0.00	0.35875	0.35875	0.35875	0
1708727340	0.35875	0	0.00	0.35875	0.35875	0.35875	0
1708640940	0.35875	-0.01005	-2.73	0.379	0.379	0.35875	18500
1708554000	0.3688	-0.0057	-1.52	0.37	0.37	0.3688	10800
1708467600	0.3745	-0.0192	-4.88	0.3973999	0.3973999	0.37	3880
1708122180	0.3937	0.0537	15.79	0.36235	0.4048	0.35	39685
1708036140	0.34	0.031	10.03	0.309	0.34	0.309	5138
1707949620	0.309	0.04	14.87	0.265	0.309	0.265	12000
1707863340	0.269	-0.0049	-1.79	0.2655	0.269	0.2655	16000
1707776940	0.2739	-0.00819	-2.90	0.2859999	0.288	0.2739	19000
1707517200	0.28209	-0.00011	-0.04	0.2784	0.28209	0.27785	18090
1707431340	0.2822	0	0.00	0.2822	0.2822	0.2822	0
1707344940	0.2822	0.01188	4.39	0.2722	0.2822	0.2722	4000
1707258480	0.27032	-0.00478	-1.74	0.27	0.28	0.26898	25295
1707172140	0.2751	-0.0107	-3.74	0.273	0.2751	0.273	6100
1706912580	0.2858	0.0016	0.56	0.2854	0.28715	0.2854	2200
1706826540	0.2842	-0.0075	-2.57	0.287	0.287	0.2842	6500
1706740140	0.2917	0.0081	2.86	0.28435	0.2917	0.28435	17377
1706653320	0.2836	0.0095	3.47	0.2757	0.2836	0.2757	12001
1706567340	0.2741	-0.0048	-1.72	0.2741	0.2741	0.2741	20000
1706307780	0.2789	0.0139	5.25	0.2789	0.2789	0.2789	472
1706189400	0.265	0	0.00	0.265	0.265	0.265	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions