Common Stock Historical Data - TAU | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
Common Stock (TAU)
Common Stock (TAU) Historical

Common Stock (TAU)

0.70

0.04

(6.06%)

Closed August 15 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0	0	0	0	0	0	0	CS
26	0	0	0	0	0	0	0	CS
52	0	0	0	0	0	0	0	CS
156	0	0	0	0	0	0	0	CS
260	0	0	0	0	0	0	0	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1723758000	0.66	0	0.00	0.66	0.66	0.66	0
1723671600	0.66	0.06	10.00	0.63	0.66	0.63	28001
1723585200	0.6	-0.02	-3.23	0.62	0.63	0.6	65476
1723498800	0.62	0.03	5.08	0.6	0.62	0.59	40717
1723239600	0.59	0	0.00	0.6	0.6	0.59	3948
1723153200	0.59	-0.03	-4.84	0.63	0.63	0.59	55500
1723066800	0.62	0.02	3.33	0.62	0.63	0.61	33346
1722980400	0.6	0	0.00	0.6	0.6	0.5699999	102958
1722634800	0.6	-0.03	-4.76	0.64	0.64	0.6	90617
1722548400	0.63	-0.01	-1.56	0.63	0.63	0.63	3359
1722462000	0.64	0.02	3.23	0.63	0.66	0.62	85784
1722375600	0.62	0	0.00	0.62	0.64	0.62	17070
1722289200	0.62	0	0.00	0.63	0.63	0.62	29000
1722030000	0.62	-0.01	-1.59	0.63	0.63	0.61	22370
1721943600	0.63	-0.01	-1.56	0.63	0.63	0.62	15850
1721857200	0.64	-0.01	-1.54	0.65	0.66	0.64	53984
1721770800	0.65	-0.01	-1.52	0.66	0.66	0.65	28577
1721684400	0.66	0	0.00	0.66	0.67	0.65	9161
1721425200	0.66	0.01	1.54	0.64	0.66	0.63	33689
1721338800	0.65	-0.03	-4.41	0.68	0.68	0.65	44746
1721252400	0.68	0	0.00	0.66	0.68	0.66	21409
1721166000	0.68	0.01	1.49	0.67	0.68	0.66	22304
1721079600	0.67	-0.01	-1.47	0.6899999	0.7	0.65	17970
1720820400	0.68	-0.02	-2.86	0.68	0.6899999	0.67	30081
1720734000	0.7	0.0100001	1.45	0.7	0.7	0.6899999	43454
1720647600	0.6899999	0.0099999	1.47	0.6899999	0.7	0.68	49500
1720561200	0.68	0.01	1.49	0.68	0.68	0.64	17001
1720474800	0.67	-0.05	-6.94	0.7	0.7	0.67	4860
1720215600	0.72	0.05	7.46	0.7	0.72	0.6899999	35730
1720129200	0.67	0.02	3.08	0.65	0.67	0.65	10040
1720042800	0.65	0.02	3.17	0.64	0.67	0.64	61693
1719956400	0.63	0.03	5.00	0.61	0.63	0.5699999	68767
1719610800	0.6	-0.04	-6.25	0.64	0.64	0.6	68699
1719524400	0.64	0.02	3.23	0.64	0.65	0.61	95947
1719438000	0.62	0	0.00	0.65	0.65	0.62	24446
1719351600	0.62	-0.02	-3.13	0.64	0.64	0.62	11726
1719265200	0.64	0	0.00	0.64	0.65	0.64	36210
1719006000	0.64	0	0.00	0.65	0.72	0.5699999	128181
1718919600	0.64	0	0.00	0.64	0.66	0.64	72170
1718833200	0.64	-0.01	-1.54	0.65	0.65	0.63	41649
1718746800	0.65	-0.03	-4.41	0.67	0.68	0.65	66331
1718660400	0.68	-0.04	-5.56	0.7	0.7	0.68	51856
1718401200	0.72	0.0300001	4.35	0.7	0.72	0.7	116764
1718314800	0.6899999	-0.04	-5.48	0.72	0.72	0.6899999	172817
1718228400	0.73	-0.01	-1.35	0.74	0.76	0.73	62011
1718142000	0.74	-0.01	-1.33	0.77	0.77	0.74	27747
1718055600	0.75	-0.05	-6.25	0.74	0.76	0.74	35129
1717796400	0.8	-0.01	-1.23	0.79	0.8	0.75	134801
1717710000	0.81	0.04	5.19	0.76	0.81	0.75	158790
1717623600	0.77	0.06	8.45	0.71	0.77	0.6899999	98052
1717537200	0.71	-0.05	-6.58	0.75	0.75	0.6899999	50405
1717450800	0.76	-0.01	-1.30	0.75	0.78	0.73	56722
1717191600	0.77	0.1	14.93	0.65	0.77	0.65	903819
1717105200	0.67	-0.02	-2.90	0.68	0.7	0.66	424557
1717018800	0.6899999	0.0099999	1.47	0.72	0.72	0.68	71063
1716932400	0.68	-0.04	-5.56	0.71	0.74	0.68	421933
1716846000	0.72	-0.03	-4.00	0.73	0.75	0.6899999	216062
1716586800	0.75	-0.01	-1.32	0.75	0.75	0.73	74377
1716500400	0.76	-0.02	-2.56	0.78	0.78	0.73	86835
1716414000	0.78	-0.03	-3.70	0.8199999	0.8199999	0.77	91633
1716327600	0.81	0.03	3.85	0.8	0.8199999	0.79	167150
1715982000	0.78	0.03	4.00	0.77	0.8	0.76	1169782
1715895600	0.75	0	0.00	0.78	0.78	0.75	23500

New Zealand King Salmon ... (PK)

Roman DBDR Tech Acquisit...

Autocanada (PK)

Roma Green Finance

Nippon Paint (PK)

Stanmore Resources

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