Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tag Oil Ltd (TSX: TAO )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2012 10.33 10.57 10.31 10.50 86,268 +0.04(+0.38%)
Apr 27, 2012 10.49 10.51 10.32 10.46 203,693 +0.05(+0.48%)
Apr 26, 2012 10.35 10.50 10.35 10.41 780,449 +0.09(+0.87%)
Apr 25, 2012 10.20 10.37 10.07 10.32 310,708 +0.20(+1.98%)
Apr 24, 2012 10.46 10.46 10.10 10.12 535,969 -0.68(-6.30%)
Apr 23, 2012 10.81 10.94 10.55 10.80 273,167 -0.19(-1.73%)
Apr 20, 2012 11.04 11.12 10.80 10.99 421,563 +0.11(+1.01%)
Apr 19, 2012 10.29 11.05 10.20 10.88 949,592 +0.66(+6.46%)
Apr 18, 2012 9.780 10.30 9.720 10.22 171,330 +0.47(+4.82%)
Apr 17, 2012 9.740 9.820 9.650 9.750 44,048 +0.10(+1.04%)
Apr 16, 2012 9.710 9.770 9.590 9.650 239,992 -0.13(-1.33%)
Apr 13, 2012 9.680 9.780 9.680 9.780 100,500 +0.08(+0.82%)
Apr 12, 2012 9.570 9.800 9.520 9.700 101,528 +0.13(+1.36%)
Apr 11, 2012 9.210 9.650 9.210 9.570 152,310 +0.35(+3.80%)
Apr 10, 2012 9.220 9.310 9.160 9.220 226,440 -0.05(-0.54%)
Apr 09, 2012 9.250 9.470 9.250 9.270 113,953 -0.08(-0.86%)
Apr 05, 2012 9.290 9.400 9.260 9.350 126,975 -0.06(-0.64%)
Apr 04, 2012 9.580 9.580 9.290 9.410 101,160 -0.19(-1.98%)
Apr 03, 2012 9.390 9.690 9.330 9.600 258,902 +0.22(+2.35%)
Apr 02, 2012 9.000 9.530 8.640 9.380 380,768 +0.38(+4.22%)
Mar 30, 2012 9.140 9.220 8.960 9.000 244,881 -0.16(-1.75%)
Mar 29, 2012 9.390 9.390 8.950 9.160 215,304 -0.32(-3.38%)
Mar 28, 2012 9.850 9.850 9.200 9.480 221,894 -0.38(-3.85%)
Mar 27, 2012 9.900 9.920 9.790 9.860 100,537 +0.02(+0.20%)
Mar 26, 2012 9.970 10.03 9.790 9.840 82,386 -0.13(-1.30%)
Mar 23, 2012 10.03 10.07 9.860 9.970 280,798 -0.10(-0.99%)
Mar 22, 2012 10.00 10.08 9.870 10.07 127,298 +0.02(+0.20%)
Mar 21, 2012 9.830 10.05 9.750 10.05 107,879 +0.17(+1.72%)
Mar 20, 2012 9.990 9.990 9.720 9.880 143,180 -0.11(-1.10%)
Mar 19, 2012 9.950 10.04 9.800 9.990 91,772 +0.04(+0.40%)
Mar 16, 2012 10.05 10.10 9.910 9.950 169,121 -0.10(-1.00%)
Mar 15, 2012 9.700 10.15 9.700 10.05 257,158 +0.35(+3.61%)
Mar 14, 2012 10.05 10.05 9.670 9.700 169,273 -0.35(-3.48%)
Mar 13, 2012 9.970 10.14 9.950 10.05 200,609 -0.02(-0.20%)
Mar 12, 2012 9.700 10.16 9.530 10.07 211,618 +0.34(+3.49%)
Mar 09, 2012 9.910 9.960 9.650 9.730 252,458 -0.18(-1.82%)
Mar 08, 2012 9.250 9.990 9.100 9.910 399,203 +0.78(+8.54%)
Mar 07, 2012 9.070 9.290 8.740 9.130 394,720 +0.14(+1.56%)
Mar 06, 2012 9.110 9.250 8.830 8.990 394,689 -0.56(-5.86%)
Mar 05, 2012 9.400 9.670 9.120 9.550 1,470,055 +0.25(+2.69%)
Mar 02, 2012 9.190 9.650 9.040 9.300 516,395 +0.21(+2.31%)
Mar 01, 2012 8.920 9.140 8.920 9.090 577,245 +0.23(+2.60%)
Feb 29, 2012 8.960 8.970 8.750 8.860 121,372 +0.02(+0.23%)
Feb 28, 2012 9.000 9.040 8.530 8.840 202,160 -0.16(-1.78%)
Feb 27, 2012 9.150 9.210 8.880 9.000 312,511 +0.01(+0.11%)
Feb 24, 2012 9.060 9.190 8.900 8.990 305,010 -0.06(-0.66%)
Feb 23, 2012 9.290 9.350 8.850 9.050 265,317 -0.12(-1.31%)
Feb 22, 2012 8.850 9.500 8.850 9.170 506,229 +0.40(+4.56%)
Feb 21, 2012 8.340 9.000 8.290 8.770 355,839 +0.53(+6.43%)
Feb 17, 2012 8.240 8.240 8.240 0 +0.09(+1.10%)
Feb 16, 2012 8.300 8.300 8.000 8.150 197,340 -0.11(-1.33%)
Feb 15, 2012 8.300 8.430 8.250 8.260 231,438 +0.01(+0.12%)
Feb 14, 2012 7.980 8.290 7.980 8.250 332,912 +0.20(+2.48%)
Feb 13, 2012 8.450 8.450 7.960 8.050 339,707 -0.39(-4.62%)
Feb 10, 2012 8.530 8.690 8.360 8.440 95,125 -0.09(-1.06%)
Feb 09, 2012 8.250 8.550 8.210 8.530 235,289 +0.26(+3.14%)
Feb 08, 2012 8.290 8.370 8.150 8.270 70,395 -0.01(-0.12%)
Feb 07, 2012 8.300 8.320 8.190 8.280 68,801 -0.08(-0.96%)
Feb 06, 2012 8.300 8.360 8.200 8.360 51,423 +0.13(+1.58%)
Feb 03, 2012 8.360 8.500 8.110 8.230 166,355 -0.17(-2.02%)
Feb 02, 2012 8.210 8.430 8.160 8.400 261,621 +0.10(+1.20%)
Feb 01, 2012 8.150 8.400 8.150 8.300 168,917 +0.10(+1.22%)
Jan 31, 2012 8.200 8.300 8.110 8.200 225,429 -0.02(-0.24%)
Jan 30, 2012 8.220 8.250 8.030 8.220 94,930 -0.11(-1.32%)
Jan 27, 2012 8.360 8.360 8.240 8.330 44,020 -0.03(-0.36%)
Jan 26, 2012 8.170 8.500 8.170 8.360 127,965 +0.25(+3.08%)
Jan 25, 2012 8.160 8.390 7.630 8.110 203,977 -0.05(-0.61%)
Jan 24, 2012 8.450 8.450 8.050 8.160 189,562 -0.34(-4.00%)
Jan 23, 2012 8.730 8.730 8.450 8.500 201,203 -0.20(-2.30%)
Jan 20, 2012 8.770 8.820 8.510 8.700 82,181 -0.19(-2.14%)
Jan 19, 2012 8.550 8.940 8.500 8.890 302,048 +0.37(+4.34%)
Jan 18, 2012 8.700 8.740 8.410 8.520 146,409 -0.10(-1.16%)
Jan 17, 2012 8.520 8.620 8.400 8.620 925,540 +0.06(+0.70%)
Jan 16, 2012 8.600 8.600 8.400 8.560 62,584 +0.00(+0.00%)
Jan 13, 2012 8.350 8.640 8.280 8.560 207,589 +0.20(+2.39%)
Jan 12, 2012 8.530 8.530 8.260 8.360 275,691 +0.06(+0.72%)
Jan 11, 2012 8.700 8.700 8.280 8.300 193,077 -0.40(-4.60%)
Jan 10, 2012 8.450 8.800 8.450 8.700 212,347 +0.33(+3.94%)
Jan 09, 2012 8.520 8.520 8.050 8.370 140,291 +0.05(+0.60%)
Jan 06, 2012 8.260 8.500 8.260 8.320 319,554 +0.04(+0.48%)
Jan 05, 2012 7.970 8.370 7.910 8.280 341,371 +0.43(+5.48%)
Jan 04, 2012 7.310 7.850 7.310 7.850 153,842 +0.81(+11.51%)
Dec 30, 2011 7.100 7.060 7.000 7.040 18,534 -0.02(-0.28%)
Dec 29, 2011 7.090 7.140 7.000 7.060 26,314 -0.07(-0.98%)
Dec 28, 2011 6.990 7.130 6.980 7.130 119,220 +0.09(+1.28%)
Dec 23, 2011 7.070 7.040 7.040 7.040 81,766 +0.01(+0.14%)
Dec 21, 2011 6.950 7.100 6.950 7.030 115,643 +0.03(+0.43%)
Dec 20, 2011 7.000 7.140 6.950 7.000 94,576 +0.01(+0.14%)
Dec 19, 2011 7.110 7.200 6.970 6.990 104,220 -0.14(-1.96%)
Dec 16, 2011 6.920 7.270 6.920 7.130 168,563 +0.23(+3.33%)
Dec 15, 2011 6.870 6.950 6.740 6.900 172,536 +0.21(+3.14%)
Dec 14, 2011 7.200 7.200 6.650 6.690 258,939 -0.47(-6.56%)
Dec 13, 2011 7.200 7.310 7.030 7.160 201,254 +0.00(+0.00%)
Dec 12, 2011 7.140 7.160 6.920 7.160 108,100 +0.06(+0.85%)
Dec 09, 2011 7.680 7.680 7.050 7.100 535,060 -0.30(-4.05%)
Dec 08, 2011 6.300 7.500 6.300 7.400 1,105,011 +1.15(+18.40%)
Dec 07, 2011 6.120 6.380 6.080 6.250 514,757 +0.18(+2.97%)
Dec 06, 2011 5.940 6.200 5.750 6.070 725,437 +0.42(+7.43%)
Dec 05, 2011 5.170 5.790 5.150 5.650 948,951 +0.61(+12.10%)
Dec 02, 2011 5.240 5.250 5.000 5.040 99,520 -0.10(-1.95%)
Dec 01, 2011 5.330 5.330 5.070 5.140 274,351 +0.05(+0.98%)
Nov 30, 2011 4.990 5.340 4.960 5.090 134,647 +0.29(+6.04%)
Nov 29, 2011 5.290 5.300 4.700 4.800 456,614 -0.48(-9.09%)
Nov 28, 2011 5.500 5.500 5.110 5.280 130,300 -0.02(-0.38%)
Nov 25, 2011 5.500 5.530 5.300 5.300 20,063 -0.16(-2.93%)
Nov 24, 2011 5.450 5.500 5.450 5.460 4,935 +0.10(+1.87%)
Nov 23, 2011 5.650 5.650 5.310 5.360 56,590 -0.25(-4.46%)
Nov 22, 2011 5.400 5.650 5.400 5.610 148,414 +0.31(+5.85%)
Nov 21, 2011 5.500 5.660 5.150 5.300 463,941 -0.55(-9.40%)
Nov 18, 2011 6.100 6.100 5.610 5.850 126,911 -0.25(-4.10%)
Nov 17, 2011 6.130 6.190 6.010 6.100 31,220 -0.08(-1.29%)
Nov 16, 2011 6.150 6.190 6.140 6.180 60,853 +0.05(+0.82%)
Nov 15, 2011 6.180 6.200 6.100 6.130 64,404 +0.02(+0.33%)
Nov 14, 2011 6.150 6.150 6.080 6.110 99,875 +0.00(+0.00%)
Nov 11, 2011 6.080 6.150 6.040 6.110 42,494 +0.06(+0.99%)
Nov 10, 2011 6.050 6.090 5.870 6.050 209,891 +0.06(+1.00%)
Nov 09, 2011 6.060 6.140 5.980 5.990 125,311 -0.26(-4.16%)
Nov 08, 2011 6.200 6.250 6.140 6.250 176,584 +0.09(+1.46%)
Nov 07, 2011 6.150 6.190 6.090 6.160 163,105 +0.06(+0.98%)
Nov 04, 2011 6.200 6.240 6.100 6.100 307,272 -0.08(-1.29%)
Nov 03, 2011 6.250 6.250 6.100 6.180 82,592 -0.06(-0.96%)
Nov 02, 2011 6.230 6.430 6.130 6.240 103,910 +0.08(+1.30%)
Nov 01, 2011 6.180 6.180 6.050 6.160 27,270 -0.02(-0.32%)
Oct 31, 2011 6.220 6.300 6.070 6.180 95,351 -0.05(-0.80%)
Oct 28, 2011 6.090 6.280 6.050 6.230 162,643 +0.17(+2.81%)
Oct 27, 2011 5.970 6.120 5.790 6.060 195,808 +0.17(+2.89%)
Oct 26, 2011 5.970 6.110 5.770 5.890 140,260 -0.13(-2.16%)
Oct 25, 2011 6.150 6.310 6.010 6.020 947,027 -0.13(-2.11%)
Oct 24, 2011 6.270 6.410 6.150 6.150 75,023 -0.25(-3.91%)
Oct 21, 2011 6.360 6.440 6.350 6.400 60,986 +0.00(+0.00%)
Oct 20, 2011 6.170 6.400 6.170 6.400 46,370 +0.24(+3.90%)
Oct 19, 2011 6.000 6.210 5.980 6.160 29,377 +0.03(+0.49%)
Oct 18, 2011 6.100 6.140 5.860 6.130 49,205 +0.03(+0.49%)
Oct 17, 2011 6.320 6.320 6.100 6.100 19,100 -0.11(-1.77%)
Oct 14, 2011 6.220 6.380 6.180 6.210 33,635 -0.05(-0.80%)
Oct 13, 2011 6.180 6.300 6.150 6.260 23,230 -0.05(-0.79%)
Oct 12, 2011 6.200 6.470 6.180 6.310 149,460 +0.16(+2.60%)
Oct 11, 2011 6.070 6.160 6.020 6.150 59,260 +0.14(+2.33%)
Oct 07, 2011 6.190 6.220 6.010 6.010 39,459 -0.12(-1.96%)
Oct 06, 2011 6.100 6.200 5.990 6.130 40,860 +0.07(+1.16%)
Oct 05, 2011 5.610 6.060 5.610 6.060 64,560 +0.49(+8.80%)
Oct 04, 2011 5.550 5.620 5.150 5.570 167,601 -0.07(-1.24%)
Oct 03, 2011 6.000 6.000 5.520 5.640 263,461 -0.46(-7.54%)
Sep 30, 2011 6.140 6.160 6.000 6.100 80,794 -0.25(-3.94%)
Sep 29, 2011 6.650 6.650 6.340 6.350 76,937 -0.32(-4.80%)
Sep 28, 2011 6.820 6.820 6.630 6.670 166,041 -0.09(-1.33%)
Sep 27, 2011 6.410 6.900 6.410 6.760 111,573 +0.51(+8.16%)
Sep 26, 2011 6.670 6.670 6.000 6.250 215,455 -0.34(-5.16%)
Sep 23, 2011 6.650 6.750 6.550 6.590 90,461 -0.21(-3.09%)
Sep 22, 2011 6.950 7.000 6.660 6.800 190,846 -0.40(-5.56%)
Sep 21, 2011 7.300 7.300 7.140 7.200 84,848 -0.20(-2.70%)
Sep 20, 2011 7.440 7.440 7.310 7.400 58,826 +0.05(+0.68%)
Sep 19, 2011 7.500 7.500 7.270 7.350 37,763 -0.16(-2.13%)
Sep 16, 2011 7.250 7.520 7.200 7.510 97,540 +0.26(+3.59%)
Sep 15, 2011 7.250 7.310 7.210 7.250 113,900 -0.05(-0.68%)
Sep 14, 2011 7.300 7.350 7.200 7.300 250,222 +0.05(+0.69%)
Sep 13, 2011 7.270 7.330 7.240 7.250 94,905 -0.05(-0.68%)
Sep 12, 2011 7.140 7.340 7.140 7.300 59,163 +0.00(+0.00%)
Sep 09, 2011 7.480 7.520 7.200 7.300 181,470 -0.25(-3.31%)
Sep 08, 2011 7.600 7.650 7.390 7.550 201,054 -0.09(-1.18%)
Sep 07, 2011 7.500 7.700 7.500 7.640 423,023 +0.13(+1.73%)
Sep 06, 2011 7.450 7.550 7.100 7.510 236,560 -0.12(-1.57%)
Sep 02, 2011 7.350 7.750 7.300 7.630 621,271 +0.52(+7.31%)
Sep 01, 2011 7.000 7.110 6.960 7.110 84,837 +0.11(+1.57%)
Aug 31, 2011 6.850 7.000 6.830 7.000 90,415 +0.08(+1.16%)
Aug 30, 2011 6.800 6.950 6.760 6.920 61,946 +0.03(+0.44%)
Aug 29, 2011 6.850 6.900 6.750 6.890 118,456 +0.18(+2.68%)
Aug 26, 2011 6.650 6.720 6.600 6.710 19,689 -0.01(-0.15%)
Aug 25, 2011 6.500 6.760 6.500 6.720 163,650 +0.17(+2.60%)
Aug 24, 2011 6.620 6.740 6.460 6.550 45,954 +0.20(+3.15%)
Aug 23, 2011 6.480 6.480 6.300 6.350 28,652 +0.10(+1.60%)
Aug 22, 2011 6.590 6.590 6.250 6.250 51,721 -0.33(-5.02%)
Aug 19, 2011 6.550 6.600 6.500 6.580 135,342 -0.07(-1.05%)
Aug 18, 2011 6.680 6.680 6.500 6.650 71,934 -0.14(-2.06%)
Aug 17, 2011 6.560 6.790 6.550 6.790 34,513 +0.20(+3.03%)
Aug 16, 2011 6.670 6.750 6.470 6.590 114,307 -0.15(-2.23%)
Aug 15, 2011 6.810 6.950 6.500 6.740 97,043 -0.09(-1.32%)
Aug 12, 2011 6.520 6.910 6.430 6.830 121,722 +0.64(+10.34%)
Aug 11, 2011 5.760 6.500 5.760 6.190 101,134 +0.57(+10.14%)
Aug 10, 2011 5.780 5.800 5.620 5.620 123,970 -0.06(-1.06%)
Aug 09, 2011 5.400 5.900 5.280 5.680 289,845 +0.00(+0.00%)
Aug 08, 2011 6.050 6.090 5.680 5.680 166,613 -0.70(-10.97%)
Aug 05, 2011 6.400 6.550 6.050 6.380 99,681 -0.13(-2.00%)
Aug 04, 2011 6.720 6.720 6.440 6.510 454,027 -0.24(-3.56%)
Aug 03, 2011 6.900 6.940 6.620 6.750 138,701 -0.12(-1.75%)
Aug 02, 2011 6.820 6.950 6.820 6.870 174,445 +0.02(+0.29%)
Jul 29, 2011 6.620 6.870 6.610 6.850 164,522 +0.24(+3.63%)
Jul 28, 2011 6.610 6.700 6.600 6.610 65,146 -0.06(-0.90%)
Jul 27, 2011 6.660 6.670 6.610 6.670 90,627 +0.02(+0.30%)
Jul 26, 2011 6.700 6.800 6.610 6.650 29,911 -0.05(-0.75%)
Jul 25, 2011 6.700 6.700 6.600 6.700 152,040 +0.00(+0.00%)
Jul 22, 2011 6.740 6.700 6.660 6.700 7,122 -0.05(-0.74%)
Jul 21, 2011 6.800 6.800 6.600 6.750 26,965 +0.03(+0.45%)
Jul 20, 2011 6.840 6.840 6.600 6.720 42,491 -0.10(-1.47%)
Jul 19, 2011 6.740 6.860 6.650 6.820 136,560 +0.08(+1.19%)
Jul 18, 2011 6.500 6.740 6.480 6.740 40,210 +0.29(+4.50%)
Jul 15, 2011 6.580 6.650 6.440 6.450 65,350 -0.15(-2.27%)
Jul 14, 2011 6.520 6.610 6.520 6.600 149,795 +0.05(+0.76%)
Jul 13, 2011 6.550 6.600 6.500 6.550 17,760 +0.00(+0.00%)
Jul 12, 2011 6.500 6.700 6.350 6.550 106,176 +0.05(+0.77%)
Jul 11, 2011 6.630 6.630 6.460 6.500 28,255 -0.01(-0.15%)
Jul 08, 2011 6.730 6.750 6.480 6.510 77,830 -0.19(-2.84%)
Jul 07, 2011 6.700 6.700 6.600 6.700 80,233 +0.11(+1.67%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.