Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taat Global Alternatives Inc (CSE: TAAT )

0.4200 UNCHANGED
Last Price Updated: 9:41 AM EDT, May 14, 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 (%)
Apr 30, 2021 5.000 5.000 4.600 4.940 276,500 +0.24(+5.11%)
Apr 29, 2021 4.950 5.480 4.660 4.700 312,204 -0.23(-4.67%)
Apr 28, 2021 4.500 5.080 4.500 4.930 323,336 +0.54(+12.30%)
Apr 27, 2021 4.350 4.590 4.310 4.390 412,285 +0.16(+3.78%)
Apr 26, 2021 4.000 4.240 3.920 4.230 668,170 +0.56(+15.26%)
Apr 23, 2021 3.440 3.700 3.330 3.670 372,400 +0.42(+12.92%)
Apr 22, 2021 3.400 3.580 3.250 3.250 203,411 -0.13(-3.85%)
Apr 21, 2021 3.100 3.490 3.100 3.380 434,804 +0.20(+6.29%)
Apr 20, 2021 3.350 3.360 3.120 3.180 153,332 -0.18(-5.36%)
Apr 19, 2021 3.390 3.460 3.260 3.360 450,439 +0.23(+7.35%)
Apr 16, 2021 2.970 3.150 2.910 3.130 249,400 +0.15(+5.03%)
Apr 15, 2021 3.030 3.080 2.870 2.980 224,358 -0.03(-1.00%)
Apr 14, 2021 3.160 3.250 3.010 3.010 285,457 -0.20(-6.23%)
Apr 13, 2021 3.180 3.250 3.110 3.210 196,315 +0.05(+1.58%)
Apr 12, 2021 3.400 3.440 3.150 3.160 180,891 -0.28(-8.14%)
Apr 09, 2021 3.520 3.560 3.390 3.440 127,600 -0.10(-2.82%)
Apr 08, 2021 3.270 3.540 3.270 3.540 105,682 +0.29(+8.92%)
Apr 07, 2021 3.230 3.350 3.160 3.250 153,150 -0.05(-1.52%)
Apr 06, 2021 3.450 3.450 3.270 3.300 242,505 -0.19(-5.44%)
Apr 05, 2021 3.580 3.580 3.360 3.490 197,103 -0.07(-1.97%)
Apr 01, 2021 3.560 3.560 3.560 0 -0.01(-0.28%)
Mar 31, 2021 3.450 3.680 3.320 3.570 466,818 +0.11(+3.18%)
Mar 30, 2021 3.540 3.620 3.420 3.460 232,739 -0.18(-4.95%)
Mar 29, 2021 3.890 3.900 3.540 3.640 486,260 -0.23(-5.94%)
Mar 26, 2021 3.960 4.020 3.800 3.870 224,200 +0.02(+0.52%)
Mar 25, 2021 3.850 4.000 3.540 3.850 621,081 -0.10(-2.53%)
Mar 24, 2021 4.050 4.050 3.810 3.950 255,554 -0.09(-2.23%)
Mar 23, 2021 4.100 4.240 3.950 4.040 355,555 +0.03(+0.75%)
Mar 22, 2021 4.000 4.110 3.960 4.010 80,963 -0.06(-1.47%)
Mar 19, 2021 4.050 4.090 3.920 4.070 234,800 +0.06(+1.50%)
Mar 18, 2021 4.060 4.140 4.010 4.010 168,016 -0.07(-1.72%)
Mar 17, 2021 4.050 4.210 3.980 4.080 181,557 -0.05(-1.21%)
Mar 16, 2021 4.250 4.250 4.010 4.130 191,469 -0.03(-0.72%)
Mar 15, 2021 4.410 4.440 4.060 4.160 270,743 -0.36(-7.96%)
Mar 12, 2021 4.260 4.550 4.160 4.520 522,400 +0.34(+8.13%)
Mar 11, 2021 3.900 4.240 3.870 4.180 450,828 +0.18(+4.50%)
Mar 10, 2021 4.060 4.100 3.930 4.000 282,549 -0.02(-0.50%)
Mar 09, 2021 4.100 4.230 3.950 4.020 228,698 -0.14(-3.37%)
Mar 08, 2021 4.270 4.430 4.000 4.160 248,081 -0.09(-2.12%)
Mar 05, 2021 4.320 4.500 3.740 4.250 755,000 -0.30(-6.59%)
Mar 04, 2021 4.700 4.730 4.150 4.550 633,429 -0.25(-5.21%)
Mar 03, 2021 5.000 5.010 4.710 4.800 521,060 -0.35(-6.80%)
Mar 02, 2021 4.740 5.250 4.580 5.150 661,221 +0.35(+7.29%)
Mar 01, 2021 5.040 5.040 4.750 4.800 301,908 +0.11(+2.35%)
Feb 26, 2021 4.160 4.820 4.160 4.690 350,800 -0.18(-3.70%)
Feb 25, 2021 4.950 5.210 4.760 4.870 515,807 -0.29(-5.62%)
Feb 24, 2021 5.090 5.250 4.970 5.160 418,538 +0.16(+3.20%)
Feb 23, 2021 5.000 5.090 4.500 5.000 702,589 -0.40(-7.41%)
Feb 22, 2021 5.540 5.740 5.380 5.400 498,165 +0.02(+0.37%)
Feb 19, 2021 5.180 5.400 5.110 5.380 519,500 +0.18(+3.46%)
Feb 18, 2021 5.000 5.350 4.880 5.200 782,689 -0.46(-8.13%)
Feb 17, 2021 5.850 6.000 5.580 5.660 631,297 -0.26(-4.39%)
Feb 16, 2021 5.350 5.960 5.320 5.920 1,937,880 +1.09(+22.57%)
Feb 12, 2021 4.830 4.830 4.830 0 +0.03(+0.63%)
Feb 11, 2021 4.730 5.080 4.730 4.800 1,125,752 +0.10(+2.13%)
Feb 10, 2021 4.250 4.820 4.210 4.700 1,695,787 +0.68(+16.92%)
Feb 09, 2021 3.910 4.150 3.910 4.020 635,728 -0.04(-0.99%)
Feb 08, 2021 3.760 4.110 3.540 4.060 1,150,431 +0.24(+6.28%)
Feb 05, 2021 3.640 3.830 3.640 3.820 898,100 +0.31(+8.83%)
Feb 04, 2021 3.420 3.650 3.420 3.510 1,067,808 +0.09(+2.63%)
Feb 03, 2021 3.350 3.470 3.250 3.420 927,270 +0.21(+6.54%)
Feb 02, 2021 3.250 3.350 3.020 3.210 1,393,672 -0.67(-17.27%)
Feb 01, 2021 4.100 4.270 3.150 3.880 4,798,009 +1.26(+48.09%)
Jan 29, 2021 2.660 2.770 2.600 2.620 207,500 -0.05(-1.87%)
Jan 28, 2021 2.600 2.840 2.590 2.670 202,468 +0.04(+1.52%)
Jan 27, 2021 2.680 2.730 2.570 2.630 384,557 -0.12(-4.36%)
Jan 26, 2021 2.830 2.880 2.720 2.750 172,210 -0.08(-2.83%)
Jan 25, 2021 2.890 2.980 2.810 2.830 388,036 -0.01(-0.35%)
Jan 22, 2021 2.680 2.990 2.640 2.840 706,300 +0.23(+8.81%)
Jan 21, 2021 2.630 2.790 2.560 2.610 355,522 +0.00(+0.00%)
Jan 20, 2021 2.580 2.620 2.550 2.610 188,282 +0.04(+1.56%)
Jan 19, 2021 2.540 2.620 2.510 2.570 395,172 -0.02(-0.77%)
Jan 18, 2021 2.590 2.640 2.520 2.590 260,271 -0.08(-3.00%)
Jan 15, 2021 2.700 2.710 2.580 2.670 226,200 +0.04(+1.52%)
Jan 14, 2021 2.690 2.690 2.590 2.630 191,201 -0.02(-0.75%)
Jan 13, 2021 2.740 2.850 2.600 2.650 374,909 +0.05(+1.92%)
Jan 12, 2021 2.680 2.680 2.510 2.600 457,953 -0.04(-1.52%)
Jan 11, 2021 2.710 2.770 2.530 2.640 905,348 -0.15(-5.38%)
Jan 08, 2021 2.900 2.910 2.730 2.790 311,700 -0.02(-0.71%)
Jan 07, 2021 2.890 2.980 2.720 2.810 379,268 -0.08(-2.77%)
Jan 06, 2021 2.810 3.030 2.770 2.890 388,776 +0.05(+1.76%)
Jan 05, 2021 2.780 2.840 2.720 2.840 291,933 +0.09(+3.27%)
Jan 04, 2021 3.000 3.050 2.660 2.750 751,402 -0.35(-11.29%)
Dec 31, 2020 3.100 3.100 3.100 0 +0.74(+31.36%)
Dec 30, 2020 2.520 2.540 2.270 2.360 844,586 -0.14(-5.60%)
Dec 29, 2020 2.780 2.800 2.350 2.500 991,405 -0.22(-8.09%)
Dec 24, 2020 2.720 2.720 2.720 0 -0.08(-2.86%)
Dec 23, 2020 2.900 3.000 2.750 2.800 642,918 +0.02(+0.72%)
Dec 22, 2020 3.020 3.040 2.750 2.780 762,542 -0.23(-7.64%)
Dec 21, 2020 3.010 3.100 2.900 3.010 586,963 -0.12(-3.83%)
Dec 18, 2020 3.290 3.290 3.080 3.130 466,700 +0.00(+0.00%)
Dec 17, 2020 3.050 3.200 3.020 3.130 217,366 -0.07(-2.19%)
Dec 16, 2020 3.240 3.310 3.000 3.200 333,725 -0.06(-1.84%)
Dec 15, 2020 3.450 3.460 3.200 3.260 496,624 -0.34(-9.44%)
Dec 14, 2020 3.590 3.670 3.500 3.600 848,501 +0.16(+4.65%)
Dec 11, 2020 3.200 3.580 3.150 3.440 973,400 +0.34(+10.97%)
Dec 10, 2020 2.940 3.130 2.940 3.100 264,781 +0.17(+5.80%)
Dec 09, 2020 3.030 3.110 2.930 2.930 410,529 -0.12(-3.93%)
Dec 08, 2020 3.100 3.330 3.000 3.050 740,216 +0.06(+2.01%)
Dec 07, 2020 2.850 3.090 2.830 2.990 386,329 -0.16(-5.08%)
Dec 04, 2020 3.200 3.210 2.970 3.150 369,200 -0.01(-0.32%)
Dec 03, 2020 2.870 3.300 2.870 3.160 766,034 +0.23(+7.85%)
Dec 02, 2020 3.040 3.050 2.710 2.930 1,078,203 -0.19(-6.09%)
Dec 01, 2020 3.200 3.210 3.030 3.120 480,105 -0.13(-4.00%)
Nov 30, 2020 3.330 3.350 3.070 3.250 441,477 -0.04(-1.22%)
Nov 27, 2020 3.360 3.390 3.130 3.290 733,700 -0.21(-6.00%)
Nov 26, 2020 3.400 3.500 3.250 3.500 536,388 +0.21(+6.38%)
Nov 25, 2020 3.150 3.430 2.950 3.290 1,399,688 -0.39(-10.60%)
Nov 24, 2020 3.620 3.740 3.380 3.680 731,440 -0.28(-7.07%)
Nov 23, 2020 4.090 4.150 3.800 3.960 807,138 -0.04(-1.00%)
Nov 20, 2020 4.180 4.200 3.520 4.000 1,737,807 +0.00(+0.00%)
Nov 19, 2020 3.800 4.200 3.640 4.000 1,538,045 +0.31(+8.40%)
Nov 18, 2020 3.370 3.690 3.350 3.690 1,128,801 +0.50(+15.67%)
Nov 17, 2020 3.100 3.230 3.070 3.190 641,715 +0.21(+7.05%)
Nov 16, 2020 2.850 3.010 2.820 2.980 873,336 +0.16(+5.67%)
Nov 13, 2020 2.750 2.820 2.710 2.820 195,378 +0.07(+2.55%)
Nov 12, 2020 2.750 2.770 2.710 2.750 213,139 +0.08(+3.00%)
Nov 11, 2020 2.710 2.740 2.660 2.670 271,158 +0.00(+0.00%)
Nov 10, 2020 2.700 2.730 2.640 2.670 129,098 -0.03(-1.11%)
Nov 09, 2020 2.600 2.800 2.600 2.700 541,641 +0.15(+5.88%)
Nov 06, 2020 2.490 2.550 2.450 2.550 203,440 +0.06(+2.41%)
Nov 05, 2020 2.510 2.550 2.480 2.490 278,703 -0.06(-2.35%)
Nov 04, 2020 2.510 2.550 2.420 2.550 281,033 -0.01(-0.39%)
Nov 03, 2020 2.580 2.610 2.500 2.560 288,049 -0.04(-1.54%)
Nov 02, 2020 2.610 2.660 2.560 2.600 564,584 +0.09(+3.59%)
Oct 30, 2020 2.300 2.630 2.250 2.510 358,320 +0.21(+9.13%)
Oct 29, 2020 2.250 2.340 2.220 2.300 511,572 +0.06(+2.68%)
Oct 28, 2020 2.550 2.550 2.140 2.240 874,333 -0.41(-15.47%)
Oct 27, 2020 2.670 2.730 2.640 2.650 263,883 +0.01(+0.38%)
Oct 26, 2020 2.730 2.780 2.600 2.640 278,497 -0.20(-7.04%)
Oct 23, 2020 2.760 2.850 2.750 2.840 114,913 +0.08(+2.90%)
Oct 22, 2020 2.750 2.800 2.700 2.760 391,637 +0.06(+2.22%)
Oct 21, 2020 2.730 2.750 2.640 2.700 330,232 -0.05(-1.82%)
Oct 20, 2020 2.800 2.800 2.690 2.750 448,160 -0.10(-3.51%)
Oct 19, 2020 3.000 3.100 2.850 2.850 642,063 -0.07(-2.40%)
Oct 16, 2020 2.940 3.030 2.860 2.920 867,490 +0.04(+1.39%)
Oct 15, 2020 2.700 2.890 2.640 2.880 340,229 +0.05(+1.77%)
Oct 14, 2020 3.030 3.090 2.800 2.830 996,520 -0.17(-5.67%)
Oct 13, 2020 2.670 3.110 2.660 3.000 2,131,028 +0.49(+19.52%)
Oct 09, 2020 2.510 2.510 2.510 0 -0.45(-15.20%)
Oct 08, 2020 3.020 3.170 2.800 2.960 985,512 -0.27(-8.36%)
Oct 07, 2020 3.230 3.560 3.110 3.230 1,879,046 +0.32(+11.00%)
Oct 06, 2020 3.800 3.800 2.910 2.910 2,605,799 -0.97(-25.00%)
Oct 05, 2020 3.760 4.400 3.710 3.880 4,357,178 +0.47(+13.78%)
Oct 02, 2020 2.950 3.490 2.860 3.410 1,688,635 +0.25(+7.91%)
Oct 01, 2020 3.080 3.200 2.730 3.160 2,392,754 +0.32(+11.27%)
Sep 30, 2020 2.350 2.850 2.330 2.840 2,005,679 +0.64(+29.09%)
Sep 29, 2020 2.020 2.200 2.010 2.200 1,024,944 +0.20(+10.00%)
Sep 28, 2020 1.980 2.010 1.930 2.000 869,383 +0.00(+0.00%)
Sep 25, 2020 1.970 2.010 1.890 2.000 1,051,564 +0.11(+5.82%)
Sep 24, 2020 1.660 1.980 1.610 1.890 1,375,609 +0.14(+8.00%)
Sep 23, 2020 2.130 2.180 1.750 1.750 2,330,335 -0.04(-2.23%)
Sep 22, 2020 1.650 1.850 1.620 1.790 1,974,489 +0.25(+16.23%)
Sep 21, 2020 1.440 1.550 1.390 1.540 736,733 +0.14(+10.00%)
Sep 18, 2020 1.210 1.400 1.210 1.400 727,153 +0.21(+17.65%)
Sep 17, 2020 1.140 1.190 1.140 1.190 107,628 +0.00(+0.00%)
Sep 16, 2020 1.200 1.200 1.170 1.190 162,325 -0.01(-0.83%)
Sep 15, 2020 1.190 1.240 1.170 1.200 431,553 +0.01(+0.84%)
Sep 14, 2020 1.230 1.240 1.180 1.190 617,087 -0.02(-1.65%)
Sep 11, 2020 1.210 1.230 1.170 1.210 755,252 +0.00(+0.00%)
Sep 10, 2020 1.240 1.240 1.190 1.210 476,602 -0.02(-1.63%)
Sep 09, 2020 1.210 1.270 1.200 1.230 674,004 +0.04(+3.36%)
Sep 08, 2020 1.180 1.280 1.130 1.190 1,753,137 +0.15(+14.42%)
Sep 04, 2020 1.040 1.040 1.040 0 +0.11(+11.83%)
Sep 03, 2020 0.9000 0.9600 0.9000 0.9300 532,318 +0.09(+10.71%)
Sep 02, 2020 0.8400 0.8700 0.8400 0.8400 188,448 +0.00(+0.00%)
Sep 01, 2020 0.9000 0.9200 0.8300 0.8400 305,300 -0.06(-6.67%)
Aug 31, 2020 0.8800 0.9400 0.8600 0.9000 514,886 +0.06(+7.14%)
Aug 28, 2020 0.8400 0.8600 0.8100 0.8400 217,609 +0.00(+0.00%)
Aug 27, 2020 0.8400 0.8500 0.8100 0.8400 147,605 -0.02(-2.33%)
Aug 26, 2020 0.8400 0.8600 0.8300 0.8600 137,033 +0.00(+0.00%)
Aug 25, 2020 0.8700 0.8700 0.8200 0.8600 249,554 -0.01(-1.15%)
Aug 24, 2020 0.9100 0.9200 0.8200 0.8700 692,955 -0.01(-1.14%)
Aug 21, 2020 0.8400 0.8900 0.8200 0.8800 241,733 +0.05(+6.02%)
Aug 20, 2020 0.8200 0.8500 0.8200 0.8300 120,234 -0.03(-3.49%)
Aug 19, 2020 0.8900 0.8900 0.8500 0.8600 101,299 +0.00(+0.00%)
Aug 18, 2020 0.9000 0.9100 0.8600 0.8600 225,613 -0.04(-4.44%)
Aug 17, 2020 0.9300 0.9500 0.8800 0.9000 349,222 -0.01(-1.10%)
Aug 14, 2020 0.9100 1.010 0.9000 0.9100 1,182,404 +0.03(+3.41%)
Aug 13, 2020 0.8600 0.8800 0.8500 0.8800 144,370 +0.01(+1.15%)
Aug 12, 2020 0.8600 0.8900 0.8600 0.8700 239,344 +0.01(+1.16%)
Aug 11, 2020 0.8200 0.8600 0.8100 0.8600 209,198 +0.03(+3.61%)
Aug 10, 2020 0.8000 0.8400 0.8000 0.8300 182,777 +0.02(+2.47%)
Aug 07, 2020 0.8000 0.8100 0.7900 0.8100 114,427 +0.00(+0.00%)
Aug 06, 2020 0.8200 0.8400 0.8000 0.8100 160,891 -0.01(-1.22%)
Aug 05, 2020 0.8500 0.8600 0.8000 0.8200 410,474 -0.03(-3.53%)
Aug 04, 2020 0.9000 0.9200 0.8400 0.8500 1,830,664 +0.03(+3.66%)
Jul 31, 2020 0.8200 0.8200 0.8200 0 +0.02(+2.50%)
Jul 30, 2020 0.7700 0.8000 0.7700 0.8000 206,003 +0.02(+2.56%)
Jul 29, 2020 0.7700 0.7800 0.7300 0.7800 377,528 +0.02(+2.63%)
Jul 28, 2020 0.7800 0.8000 0.7600 0.7600 169,547 -0.02(-2.56%)
Jul 27, 2020 0.8000 0.8000 0.7700 0.7800 431,162 +0.02(+2.63%)
Jul 24, 2020 0.7600 0.7800 0.7500 0.7600 156,716 -0.02(-2.56%)
Jul 23, 2020 0.7800 0.7900 0.7600 0.7800 104,386 -0.02(-2.50%)
Jul 22, 2020 0.7900 0.8200 0.7600 0.8000 242,682 +0.01(+1.27%)
Jul 21, 2020 0.8200 0.8200 0.7700 0.7900 178,281 -0.01(-1.25%)
Jul 20, 2020 0.8100 0.8400 0.7800 0.8000 175,650 +0.00(+0.00%)
Jul 17, 2020 0.7800 0.8000 0.7500 0.8000 186,530 +0.02(+2.56%)
Jul 16, 2020 0.7900 0.8000 0.7600 0.7800 309,340 +0.00(+0.00%)
Jul 15, 2020 0.8200 0.8200 0.7800 0.7800 190,725 -0.04(-4.88%)
Jul 14, 2020 0.9300 0.9300 0.7800 0.8200 954,531 -0.10(-10.87%)
Jul 13, 2020 0.8500 0.9200 0.8300 0.9200 408,077 +0.09(+10.84%)
Jul 10, 2020 0.8900 0.8900 0.7800 0.8300 613,735 -0.05(-5.68%)
Jul 09, 2020 0.9300 0.9300 0.8700 0.8800 337,906 -0.05(-5.38%)
Jul 08, 2020 1.000 1.010 0.9100 0.9300 964,456 -0.01(-1.06%)
Jul 07, 2020 0.9000 0.9900 0.8800 0.9400 934,862 +0.05(+5.62%)
Jul 06, 2020 1.160 1.170 0.8900 0.8900 2,221,071 -0.22(-19.82%)
Jul 03, 2020 0.9600 1.110 0.9500 1.110 1,587,749 +0.22(+24.72%)
Jul 02, 2020 0.9300 1.000 0.8900 0.8900 644,852 -0.01(-1.11%)
Jun 30, 2020 0.9000 0.9000 0.9000 0 +0.19(+26.76%)
Jun 29, 2020 0.7100 0.7400 0.7000 0.7100 496,430 +0.00(+0.00%)
Jun 26, 2020 0.7400 0.7400 0.7000 0.7100 158,753 -0.02(-2.74%)
Jun 25, 2020 0.7400 0.7400 0.7200 0.7300 86,095 +0.00(+0.00%)
Jun 24, 2020 0.7800 0.7800 0.7200 0.7300 183,160 -0.02(-2.67%)
Jun 23, 2020 0.8000 0.8200 0.7500 0.7500 273,402 -0.03(-3.85%)
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.