Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Tag Oil Ltd (TAO)
Tag Oil Ltd (TAO) Historical

TAO Tag Oil Ltd

0.405

-0.005 (-1.22%)

Jun 20 2024 - Closed

Delayed by 15 minutes

TAO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 19 2024	0.41	0.005	1.23%	0.41	0.41	0.41	11,600
Jun 18 2024	0.405	0.005	1.25%	0.405	0.41	0.40	152,630
Jun 17 2024	0.40	-0.01	-2.44%	0.41	0.41	0.40	77,000
Jun 14 2024	0.41	-0.01	-2.38%	0.41	0.42	0.40	121,847
Jun 13 2024	0.42	0.01	2.44%	0.41	0.43	0.41	96,500
Jun 12 2024	0.41	-0.01	-2.38%	0.42	0.425	0.41	127,603
Jun 11 2024	0.42	-0.015	-3.45%	0.42	0.42	0.42	73,200
Jun 10 2024	0.435	-0.005	-1.14%	0.43	0.435	0.43	136,901
Jun 07 2024	0.44	0.00	0.00%	0.44	0.44	0.43	99,350
Jun 06 2024	0.44	0.02	4.76%	0.425	0.445	0.425	98,732
Jun 05 2024	0.42	0.03	7.69%	0.395	0.45	0.395	330,315
Jun 04 2024	0.39	0.01	2.63%	0.38	0.39	0.38	33,965
Jun 03 2024	0.38	-0.015	-3.80%	0.385	0.385	0.375	103,000
May 31 2024	0.395	0.01	2.60%	0.385	0.395	0.385	47,303
May 30 2024	0.385	-0.015	-3.75%	0.40	0.40	0.385	98,000
May 29 2024	0.40	0.00	0.00%	0.395	0.40	0.385	62,000
May 28 2024	0.40	-0.01	-2.44%	0.41	0.41	0.39	268,526
May 27 2024	0.41	0.005	1.23%	0.41	0.41	0.405	86,700
May 24 2024	0.405	0.00	0.00%	0.415	0.415	0.395	178,830
May 23 2024	0.405	-0.02	-4.71%	0.44	0.445	0.395	317,697
May 22 2024	0.425	-0.005	-1.16%	0.435	0.445	0.42	1,158,311
May 21 2024	0.43	-0.025	-5.49%	0.45	0.45	0.43	417,469
May 17 2024	0.455	-0.045	-9.00%	0.51	0.51	0.45	550,900
May 16 2024	0.50	-0.05	-9.09%	0.54	0.54	0.48	1,494,593
May 15 2024	0.55	-0.05	-8.33%	0.59	0.59	0.54	501,369
May 14 2024	0.60	-0.02	-3.23%	0.61	0.61	0.59	62,400
May 13 2024	0.62	0.01	1.64%	0.62	0.62	0.61	118,898
May 10 2024	0.61	0.01	1.67%	0.59	0.62	0.59	224,340
May 09 2024	0.60	-0.02	-3.23%	0.61	0.63	0.60	318,218
May 08 2024	0.62	0.00	0.00%	0.63	0.64	0.60	260,950
May 07 2024	0.62	-0.01	-1.59%	0.62	0.63	0.61	105,815
May 06 2024	0.63	0.04	6.78%	0.60	0.63	0.60	168,193
May 03 2024	0.59	-0.01	-1.67%	0.63	0.63	0.58	107,350
May 02 2024	0.60	0.05	9.09%	0.57	0.62	0.57	154,000
May 01 2024	0.55	-0.03	-5.17%	0.59	0.59	0.55	181,725
Apr 30 2024	0.58	-0.02	-3.33%	0.61	0.61	0.58	91,914
Apr 29 2024	0.60	0.01	1.69%	0.58	0.63	0.58	158,000
Apr 26 2024	0.59	0.00	0.00%	0.59	0.59	0.59	0
Apr 25 2024	0.59	0.00	0.00%	0.57	0.60	0.57	157,801
Apr 24 2024	0.59	0.04	7.27%	0.57	0.59	0.55	221,035
Apr 23 2024	0.55	0.02	3.77%	0.54	0.57	0.54	46,263
Apr 22 2024	0.53	-0.04	-7.02%	0.57	0.59	0.53	157,815
Apr 19 2024	0.57	0.01	1.79%	0.56	0.58	0.55	70,000
Apr 18 2024	0.56	0.02	3.70%	0.55	0.57	0.54	473,853
Apr 17 2024	0.54	-0.01	-1.82%	0.57	0.58	0.54	193,750
Apr 16 2024	0.55	0.00	0.00%	0.55	0.58	0.54	97,905
Apr 15 2024	0.55	-0.04	-6.78%	0.57	0.59	0.55	287,993
Apr 12 2024	0.59	0.03	5.36%	0.56	0.59	0.55	444,502
Apr 11 2024	0.56	0.01	1.82%	0.55	0.56	0.53	212,665
Apr 10 2024	0.55	0.06	12.24%	0.49	0.55	0.49	275,792
Apr 09 2024	0.49	0.00	0.00%	0.48	0.49	0.48	68,100
Apr 08 2024	0.49	0.00	0.00%	0.50	0.50	0.47	107,439
Apr 05 2024	0.49	0.005	1.03%	0.49	0.495	0.485	187,012
Apr 04 2024	0.485	-0.01	-2.02%	0.50	0.50	0.485	53,500
Apr 03 2024	0.495	0.01	2.06%	0.49	0.495	0.48	163,120
Apr 02 2024	0.485	0.00	0.00%	0.49	0.49	0.475	121,095
Apr 01 2024	0.485	0.01	2.11%	0.485	0.49	0.485	125,320
Mar 28 2024	0.475	0.005	1.06%	0.485	0.485	0.475	13,940
Mar 27 2024	0.47	0.01	2.17%	0.465	0.47	0.465	52,050
Mar 26 2024	0.46	0.005	1.10%	0.46	0.46	0.45	309,000
Mar 25 2024	0.455	0.01	2.25%	0.455	0.465	0.455	79,250
Mar 22 2024	0.445	-0.01	-2.20%	0.455	0.455	0.44	81,040

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