Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tag Oil Ltd (OP: TAOIF )

0.2837 -0.0060 (-2.07%)
Streaming Delayed Price Updated: 10:47 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.3597 0.4070 0.3597 0.4064 20,317 +0.02(+4.07%)
Oct 30, 2023 0.3750 0.3930 0.3750 0.3905 17,000 +0.01(+1.67%)
Oct 27, 2023 0.3841 0.3841 0.3841 0.3841 1,000 +0.04(+10.06%)
Oct 26, 2023 0.3461 0.3520 0.3461 0.3490 28,000 -0.01(-2.81%)
Oct 25, 2023 0.3639 0.3639 0.3580 0.3591 17,100 -0.01(-2.71%)
Oct 24, 2023 0.3722 0.3722 0.3640 0.3691 15,700 -0.01(-2.87%)
Oct 20, 2023 0.3800 0 +0.00(+0.00%)
Oct 19, 2023 0.3960 0.3960 0.3800 0.3800 11,750 -0.02(-5.00%)
Oct 18, 2023 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+1.01%)
Oct 17, 2023 0.3965 0.3965 0.3960 0.3960 3,573 -0.01(-1.83%)
Oct 13, 2023 0.4034 0 +0.00(+0.10%)
Oct 12, 2023 0.3900 0.4030 0.3900 0.4030 10,050 +0.03(+7.35%)
Oct 11, 2023 0.3828 0.3829 0.3754 0.3754 15,976 -0.02(-6.15%)
Oct 10, 2023 0.3751 0.4000 0.3751 0.4000 115,958 -0.01(-2.70%)
Oct 09, 2023 0.4111 0.4111 0.4111 0.4111 3,494 +0.02(+3.84%)
Oct 06, 2023 0.4013 0.4013 0.3850 0.3959 8,528 -0.01(-1.39%)
Oct 05, 2023 0.3850 0.4015 0.3850 0.4015 1,200 +0.00(+0.17%)
Oct 04, 2023 0.3980 0.4070 0.3930 0.4008 5,952 +0.01(+1.47%)
Oct 03, 2023 0.4050 0.4098 0.3900 0.3950 19,777 -0.03(-7.97%)
Oct 02, 2023 0.4162 0.4292 0.4162 0.4292 487 +0.01(+3.50%)
Sep 29, 2023 0.4159 0.4164 0.4123 0.4147 2,000 +0.00(+0.02%)
Sep 28, 2023 0.4180 0.4182 0.4146 0.4146 31,880 -0.01(-1.64%)
Sep 27, 2023 0.4292 0.4293 0.4215 0.4215 8,800 +0.01(+1.57%)
Sep 26, 2023 0.4100 0.4150 0.4000 0.4150 36,000 +0.00(+0.02%)
Sep 25, 2023 0.4149 0.4149 0.4149 0.4149 400 -0.00(-0.60%)
Sep 22, 2023 0.4200 0.4300 0.4110 0.4174 4,947 -0.00(-0.62%)
Sep 21, 2023 0.4200 0.4200 0.4200 0.4200 505 -0.00(-0.94%)
Sep 19, 2023 0.4240 0 -0.02(-4.16%)
Sep 18, 2023 0.4424 0.4424 0.4424 0.4424 12,501 +0.01(+3.29%)
Sep 15, 2023 0.4370 0.4370 0.4283 0.4283 801 -0.00(-0.19%)
Sep 14, 2023 0.4291 0.4400 0.4291 0.4291 1,219 +0.00(+1.11%)
Sep 13, 2023 0.4209 0.4281 0.4209 0.4244 6,294 +0.01(+2.27%)
Sep 12, 2023 0.4150 0.4150 0.4150 0.4150 2,500 -0.01(-3.42%)
Sep 11, 2023 0.4397 0.4397 0.4197 0.4297 6,501 -0.01(-2.27%)
Sep 08, 2023 0.4330 0.4397 0.4153 0.4397 51,040 +0.02(+5.54%)
Sep 07, 2023 0.4030 0.4166 0.3928 0.4166 104,000 +0.01(+3.12%)
Sep 06, 2023 0.4120 0.4181 0.3981 0.4040 51,991 -0.01(-1.82%)
Sep 05, 2023 0.4192 0.4192 0.4036 0.4115 34,900 -0.02(-3.54%)
Sep 01, 2023 0.4249 0.4266 0.4249 0.4266 2,002 +0.02(+3.69%)
Aug 31, 2023 0.4094 0.4114 0.4089 0.4114 2,776 -0.00(-0.68%)
Aug 30, 2023 0.4147 0.4444 0.4142 0.4142 32,000 -0.02(-3.67%)
Aug 29, 2023 0.4300 0.4400 0.4264 0.4300 141,204 +0.01(+3.19%)
Aug 28, 2023 0.3976 0.4167 0.3976 0.4167 13,393 +0.03(+7.12%)
Aug 25, 2023 0.4043 0.4043 0.3890 0.3890 4,121 -0.01(-2.75%)
Aug 24, 2023 0.4047 0.4047 0.3927 0.4000 27,561 -0.01(-3.17%)
Aug 22, 2023 0.4131 0 -0.01(-1.69%)
Aug 21, 2023 0.4103 0.4202 0.4103 0.4202 927 +0.01(+1.23%)
Aug 18, 2023 0.4210 0.4210 0.4060 0.4151 17,036 +0.00(+0.12%)
Aug 17, 2023 0.4228 0.4228 0.4140 0.4146 22,000 -0.01(-1.75%)
Aug 16, 2023 0.4060 0.4220 0.4060 0.4220 3,518 +0.02(+5.03%)
Aug 15, 2023 0.4100 0.4100 0.3767 0.4018 18,850 -0.02(-4.31%)
Aug 14, 2023 0.4132 0.4317 0.4132 0.4199 6,542 -0.00(-1.13%)
Aug 11, 2023 0.4250 0.4267 0.4166 0.4247 15,775 -0.01(-2.21%)
Aug 10, 2023 0.4343 0.4343 0.4343 0.4343 2,055 +0.01(+3.45%)
Aug 09, 2023 0.4243 0.4250 0.4130 0.4198 23,800 -0.01(-1.50%)
Aug 08, 2023 0.4314 0.4319 0.4130 0.4262 45,871 -0.02(-4.38%)
Aug 07, 2023 0.4457 0.4457 0.4457 0.4457 3,000 +0.01(+1.57%)
Aug 04, 2023 0.4504 0.4504 0.4388 0.4388 4,110 +0.00(+0.87%)
Aug 03, 2023 0.4300 0.4508 0.4300 0.4350 111,300 -0.00(-1.00%)
Aug 02, 2023 0.4424 0.4425 0.4394 0.4394 9,273 -0.00(-1.04%)
Aug 01, 2023 0.4800 0.4800 0.4400 0.4440 109,997 -0.05(-10.30%)
Jul 31, 2023 0.4940 0.5098 0.4935 0.4950 29,007 +0.00(+0.59%)
Jul 28, 2023 0.4921 0.4921 0.4921 0.4921 323 -0.00(-0.10%)
Jul 27, 2023 0.5055 0.5055 0.4924 0.4926 41,916 -0.01(-1.48%)
Jul 26, 2023 0.5000 0.5000 0.5000 0.5000 10,150 -0.02(-3.14%)
Jul 25, 2023 0.5162 0.5162 0.5162 0.5162 2,007 -0.02(-3.01%)
Jul 24, 2023 0.5322 0.5322 0.5322 0.5322 20,027 +0.05(+9.82%)
Jul 21, 2023 0.4800 0.4917 0.4769 0.4846 27,150 +0.00(+0.85%)
Jul 20, 2023 0.4999 0.4999 0.4805 0.4805 9,995 -0.02(-3.90%)
Jul 19, 2023 0.4978 0.5009 0.4971 0.5000 11,111 +0.01(+1.40%)
Jul 18, 2023 0.5006 0.5006 0.4931 0.4931 4,006 -0.01(-1.12%)
Jul 17, 2023 0.4850 0.5242 0.4850 0.4987 21,106 -0.01(-2.37%)
Jul 14, 2023 0.5100 0.5108 0.5063 0.5108 22,296 +0.00(+0.16%)
Jul 13, 2023 0.5100 0.5100 0.5068 0.5100 99,100 +0.01(+2.20%)
Jul 12, 2023 0.5100 0.5100 0.4990 0.4990 2,682 -0.01(-2.20%)
Jul 11, 2023 0.5000 0.5102 0.4957 0.5102 20,977 +0.01(+2.04%)
Jul 10, 2023 0.5043 0.5043 0.5000 0.5000 2,298 +0.00(+0.32%)
Jul 07, 2023 0.4984 0.4984 0.4984 0.4984 190 -0.00(-0.60%)
Jul 06, 2023 0.5014 0.5014 0.5014 0.5014 3,012 +0.00(+0.02%)
Jul 05, 2023 0.5061 0.5061 0.5013 0.5013 2,224 -0.00(-0.91%)
Jun 30, 2023 0.5059 0 -0.00(-0.14%)
Jun 29, 2023 0.4984 0.5066 0.4984 0.5066 11,859 -0.01(-1.78%)
Jun 28, 2023 0.5133 0.5158 0.5030 0.5158 17,500 +0.02(+3.00%)
Jun 27, 2023 0.5237 0.5237 0.5008 0.5008 40,209 -0.01(-2.72%)
Jun 26, 2023 0.5268 0.5268 0.5148 0.5148 33,800 -0.01(-1.94%)
Jun 23, 2023 0.5200 0.5307 0.5200 0.5250 14,900 +0.00(+0.83%)
Jun 22, 2023 0.5311 0.5311 0.5165 0.5207 7,628 -0.02(-4.16%)
Jun 21, 2023 0.5290 0.5568 0.5290 0.5433 56,375 -0.00(-0.80%)
Jun 20, 2023 0.5430 0.5477 0.5413 0.5477 48,575 -0.00(-0.73%)
Jun 16, 2023 0.5300 0.5611 0.5184 0.5517 48,586 +0.04(+8.20%)
Jun 15, 2023 0.5524 0.5524 0.5099 0.5099 29,887 -0.01(-1.32%)
Jun 14, 2023 0.5305 0.5305 0.5167 0.5167 285 -0.02(-3.26%)
Jun 13, 2023 0.5402 0.5402 0.5341 0.5341 2,900 -0.01(-2.13%)
Jun 12, 2023 0.5550 0.5550 0.5455 0.5457 67,500 -0.01(-1.55%)
Jun 09, 2023 0.5398 0.5568 0.5398 0.5543 75,900 +0.05(+9.63%)
Jun 06, 2023 0.5056 34 -0.00(-0.67%)
Jun 05, 2023 0.5063 0.5370 0.5063 0.5090 3,430 +0.01(+2.60%)
Jun 02, 2023 0.4971 0.5066 0.4961 0.4961 33,250 +0.03(+6.50%)
Jun 01, 2023 0.4658 0.4658 0.4658 0.4658 575 +0.00(+0.63%)
May 31, 2023 0.4618 0.4971 0.4617 0.4629 16,863 -0.01(-2.96%)
May 30, 2023 0.4770 0.4770 0.4770 0.4770 500 +0.00(+0.00%)
May 26, 2023 0.4771 0.4771 0.4770 0.4770 7,500 +0.00(+0.76%)
May 25, 2023 0.4976 0.4976 0.4734 0.4734 3,500 -0.03(-5.55%)
May 24, 2023 0.5035 0.5084 0.5000 0.5012 25,337 -0.03(-4.97%)
May 23, 2023 0.5255 0.5300 0.5255 0.5274 24,250 -0.01(-1.42%)
May 22, 2023 0.5350 0.5463 0.5350 0.5350 11,590 -0.01(-0.93%)
May 19, 2023 0.5400 0.5400 0.5400 0.5400 1,000 +0.04(+8.35%)
May 17, 2023 0.4984 0 +0.00(+0.18%)
May 16, 2023 0.5000 0.5000 0.4975 0.4975 7,000 -0.01(-1.43%)
May 15, 2023 0.5050 0.5122 0.5047 0.5047 31,550 -0.01(-2.55%)
May 12, 2023 0.5203 0.5203 0.5179 0.5179 5,000 -0.00(-0.50%)
May 11, 2023 0.4680 0.5205 0.4680 0.5205 272 +0.02(+3.58%)
May 10, 2023 0.5100 0.5100 0.5025 0.5025 7,114 -0.00(-0.02%)
May 09, 2023 0.5346 0.5415 0.4925 0.5026 39,150 -0.03(-5.31%)
May 08, 2023 0.5080 0.5308 0.5080 0.5308 1,600 +0.01(+1.51%)
May 05, 2023 0.5100 0.5335 0.5100 0.5229 53,850 +0.02(+4.12%)
May 04, 2023 0.4928 0.5022 0.4843 0.5022 59,750 -0.01(-1.53%)
May 03, 2023 0.5109 0.5307 0.5100 0.5100 20,600 -0.02(-3.66%)
May 02, 2023 0.4998 0.5296 0.4998 0.5294 25,700 +0.01(+1.59%)
May 01, 2023 0.5211 0.5211 0.5211 0.5211 60,003 +0.01(+1.56%)
Apr 28, 2023 0.5153 0.5267 0.5131 0.5131 97,364 -0.00(-0.37%)
Apr 27, 2023 0.5247 0.5247 0.5150 0.5150 2,150 +0.03(+7.05%)
Apr 26, 2023 0.5300 0.5300 0.4529 0.4811 155,445 -0.03(-6.58%)
Apr 25, 2023 0.5212 0.5280 0.5050 0.5150 20,675 +0.01(+1.32%)
Apr 24, 2023 0.5083 0.5083 0.5083 0.5083 444 -0.03(-6.20%)
Apr 21, 2023 0.5272 0.5419 0.5272 0.5419 4,500 -0.02(-3.99%)
Apr 20, 2023 0.5530 0.5644 0.5530 0.5644 3,000 +0.04(+6.77%)
Apr 19, 2023 0.5068 0.5286 0.5065 0.5286 14,550 +0.04(+9.01%)
Apr 17, 2023 0.4849 36 +0.01(+1.96%)
Apr 14, 2023 0.4998 0.4998 0.4675 0.4756 26,244 -0.02(-3.43%)
Apr 13, 2023 0.4964 0.4964 0.4873 0.4925 15,500 +0.02(+3.44%)
Apr 12, 2023 0.4725 0.4800 0.4725 0.4761 4,531 -0.00(-0.71%)
Apr 11, 2023 0.4720 0.4841 0.4720 0.4795 3,636 +0.01(+2.46%)
Apr 10, 2023 0.4680 0.4680 0.4680 0.4680 5,025 -0.02(-4.06%)
Apr 06, 2023 0.4850 0.4878 0.4676 0.4878 18,000 +0.02(+4.39%)
Apr 04, 2023 0.4673 0 +0.02(+4.38%)
Apr 03, 2023 0.4317 0.4477 0.4317 0.4477 6,000 +0.02(+5.59%)
Mar 31, 2023 0.4240 0.4240 0.4240 0.4240 3,505 +0.02(+6.11%)
Mar 30, 2023 0.4723 0.4723 0.3996 0.3996 14,321 -0.04(-8.97%)
Mar 27, 2023 0.4390 0 -0.01(-2.53%)
Mar 24, 2023 0.4348 0.4504 0.4348 0.4504 10,033 -0.01(-1.62%)
Mar 23, 2023 0.4360 0.4578 0.4360 0.4578 20,901 +0.03(+6.54%)
Mar 22, 2023 0.4360 0.4360 0.4297 0.4297 2,025 -0.01(-1.42%)
Mar 21, 2023 0.4359 0.4359 0.4359 0.4359 560 +0.03(+7.52%)
Mar 20, 2023 0.3970 0.4075 0.3970 0.4054 18,300 -0.00(-0.61%)
Mar 17, 2023 0.4169 0.4169 0.4079 0.4079 10,500 -0.01(-2.88%)
Mar 16, 2023 0.4211 0.4211 0.4200 0.4200 12,182 +0.01(+3.70%)
Mar 15, 2023 0.4050 0.4050 0.4050 0.4050 2,500 -0.05(-11.38%)
Mar 14, 2023 0.4600 0.4600 0.4570 0.4570 25,000 +0.02(+5.52%)
Mar 13, 2023 0.4560 0.5039 0.4331 0.4331 13,657 -0.07(-13.73%)
Mar 09, 2023 0.5020 0 -0.02(-3.14%)
Mar 08, 2023 0.5220 0.5220 0.5183 0.5183 18,076 +0.02(+3.66%)
Mar 06, 2023 0.5000 0 +0.03(+6.25%)
Mar 03, 2023 0.4706 0.4706 0.4706 0.4706 2,000 +0.00(+1.01%)
Mar 02, 2023 0.4815 0.4815 0.4659 0.4659 2,100 -0.02(-5.02%)
Mar 01, 2023 0.4820 0.4905 0.4820 0.4905 4,900 +0.02(+4.27%)
Feb 28, 2023 0.5000 0.5000 0.4704 0.4704 15,950 -0.00(-0.30%)
Feb 27, 2023 0.4558 0.4877 0.4558 0.4718 33,001 +0.01(+3.19%)
Feb 24, 2023 0.4544 0.4572 0.4544 0.4572 1,202 +0.01(+1.60%)
Feb 22, 2023 0.4500 1 -0.02(-5.26%)
Feb 21, 2023 0.4750 0.4895 0.4750 0.4750 12,252 +0.01(+1.58%)
Feb 17, 2023 0.4676 0.4676 0.4676 0.4676 6,000 -0.01(-2.50%)
Feb 14, 2023 0.4796 32 +0.03(+5.85%)
Feb 10, 2023 0.4531 0 -0.00(-0.11%)
Feb 09, 2023 0.4950 0.4950 0.4536 0.4536 11,084 -0.02(-3.61%)
Feb 08, 2023 0.4777 0.4777 0.4706 0.4706 4,500 +0.02(+3.45%)
Feb 03, 2023 0.4549 0 -0.01(-2.34%)
Feb 02, 2023 0.5030 0.5110 0.4658 0.4658 24,300 -0.04(-7.40%)
Feb 01, 2023 0.4919 0.5030 0.4919 0.5030 23,500 -0.01(-1.57%)
Jan 31, 2023 0.5068 0.5110 0.4922 0.5110 26,111 +0.01(+2.20%)
Jan 30, 2023 0.5200 0.5200 0.5000 0.5000 11,703 -0.03(-5.80%)
Jan 27, 2023 0.5183 0.5308 0.5183 0.5308 13,611 -0.02(-3.49%)
Jan 26, 2023 0.5227 0.5500 0.5227 0.5500 48,200 +0.01(+2.42%)
Jan 24, 2023 0.5370 0 -0.04(-6.61%)
Jan 23, 2023 0.5500 0.5879 0.5455 0.5750 22,637 +0.04(+7.40%)
Jan 20, 2023 0.5300 0.5354 0.5300 0.5354 4,200 +0.00(+0.19%)
Jan 19, 2023 0.5273 0.5344 0.5272 0.5344 12,140 +0.01(+1.54%)
Jan 18, 2023 0.5314 0.5400 0.5263 0.5263 37,001 -0.02(-4.03%)
Jan 17, 2023 0.5500 0.5500 0.4992 0.5484 56,293 +0.01(+1.31%)
Jan 13, 2023 0.4997 0.5413 0.4997 0.5413 8,000 +0.04(+8.26%)
Jan 12, 2023 0.5000 0.5000 0.5000 0.5000 5,116 +0.02(+3.86%)
Jan 11, 2023 0.4898 0.4898 0.4667 0.4814 18,754 -0.01(-1.57%)
Jan 10, 2023 0.4550 0.4891 0.4550 0.4891 1,700 +0.00(+0.74%)
Jan 09, 2023 0.4847 0.4855 0.4788 0.4855 3,456 +0.01(+2.51%)
Jan 06, 2023 0.4736 0.4736 0.4736 0.4736 540 +0.02(+3.45%)
Jan 05, 2023 0.4561 0.4578 0.4561 0.4578 333 -0.01(-2.05%)
Jan 04, 2023 0.4656 0.4723 0.4656 0.4674 3,736 +0.00(+0.82%)
Jan 03, 2023 0.4901 0.4974 0.4636 0.4636 38,475 +0.01(+2.57%)
Dec 30, 2022 0.4376 0.4520 0.4318 0.4520 10,812 +0.02(+4.34%)
Dec 29, 2022 0.4300 0.4359 0.4300 0.4332 16,871 +0.02(+4.01%)
Dec 28, 2022 0.4294 0.4368 0.3900 0.4165 32,500 -0.06(-12.87%)
Dec 27, 2022 0.4780 0.4780 0.4780 0.4780 3,101 +0.06(+14.96%)
Dec 23, 2022 0.4158 0.4158 0.4158 0.4158 135 +0.01(+2.95%)
Dec 20, 2022 0.4039 30 -0.00(-0.98%)
Dec 19, 2022 0.4079 0.4079 0.4079 0.4079 1,500 +0.01(+2.10%)
Dec 16, 2022 0.4050 0.4050 0.3995 0.3995 7,768 -0.01(-1.96%)
Dec 15, 2022 0.4200 0.4200 0.4075 0.4075 17,465 -0.04(-8.12%)
Dec 13, 2022 0.4435 0 +0.02(+4.21%)
Dec 12, 2022 0.4438 0.4438 0.4256 0.4256 4,700 -0.02(-3.78%)
Dec 09, 2022 0.4319 0.4423 0.4319 0.4423 5,225 +0.03(+7.28%)
Dec 08, 2022 0.4246 0.4246 0.4123 0.4123 18,400 -0.02(-4.12%)
Dec 07, 2022 0.4389 0.4407 0.4176 0.4300 25,147 +0.01(+2.77%)
Dec 06, 2022 0.4400 0.4400 0.4184 0.4184 45,200 -0.04(-8.81%)
Dec 05, 2022 0.4985 0.5052 0.4500 0.4588 34,999 -0.03(-5.17%)
Dec 02, 2022 0.4640 0.4838 0.4640 0.4838 40,332 +0.04(+8.31%)
Dec 01, 2022 0.4418 0.4520 0.4418 0.4467 22,347 +0.00(+0.56%)
Nov 30, 2022 0.4545 0.4545 0.4427 0.4442 80,508 -0.01(-3.25%)
Nov 29, 2022 0.4735 0.4799 0.4591 0.4591 28,800 +0.00(+0.55%)
Nov 28, 2022 0.4250 0.4566 0.4250 0.4566 146,257 +0.02(+3.77%)
Nov 25, 2022 0.4400 0.4400 0.4305 0.4400 34,618 +0.03(+6.05%)
Nov 23, 2022 0.4300 0.4300 0.3820 0.4149 193,241 +0.00(+0.70%)
Nov 22, 2022 0.3973 0.4231 0.3880 0.4120 307,035 +0.03(+8.82%)
Nov 21, 2022 0.3865 0.3964 0.3721 0.3786 156,444 -0.00(-0.66%)
Nov 18, 2022 0.3980 0.3980 0.3649 0.3811 17,891 -0.00(-0.60%)
Nov 17, 2022 0.3750 0.3945 0.3750 0.3834 79,883 +0.02(+4.70%)
Nov 16, 2022 0.3465 0.3700 0.3414 0.3662 239,094 +0.02(+6.21%)
Nov 15, 2022 0.3399 0.3451 0.3399 0.3448 241,000 +0.01(+1.89%)
Nov 14, 2022 0.3334 0.3434 0.3316 0.3384 98,630 +0.01(+1.96%)
Nov 11, 2022 0.3240 0.3328 0.3165 0.3319 104,235 +0.01(+3.36%)
Nov 10, 2022 0.3138 0.3211 0.3127 0.3211 3,420 +0.02(+5.38%)
Nov 09, 2022 0.3047 0.3047 0.3047 0.3047 100 -0.02(-7.16%)
Nov 08, 2022 0.3360 0.3360 0.3282 0.3282 1,400 +0.00(+0.52%)
Nov 07, 2022 0.3304 0.3304 0.3225 0.3265 6,901 +0.00(+1.24%)
Nov 04, 2022 0.3273 0.3273 0.3225 0.3225 1,550 +0.03(+9.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.