The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Tasman Metals

  • TSM
  • TSX Venture
  • Mining
  • Latest 1.57
  • Currency C$
  • Change 0.15
  • Percent Change 10.563 %
  • Volume 30,925
  • Thu Apr 17, 2014 03:59 PM EDT TSX Venture data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 1.57 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 1.60 1.39 1.39 1.57 30,925
Apr 16 1.42 1.38 1.40 1.42 31,744
Apr 15 1.63 1.37 1.63 1.38 17,800
Apr 14 1.51 1.35 1.35 1.47 38,835
Apr 11 1.47 1.31 1.47 1.35 93,925
Apr 10 1.63 1.47 1.63 1.47 46,000
Apr 9 1.59 1.52 1.52 1.58 28,122
Apr 8 1.55 1.47 1.55 1.52 39,145
Apr 7 1.73 1.47 1.73 1.47 67,508
Apr 4 1.70 1.62 1.67 1.65 18,020
Apr 3 1.74 1.65 1.74 1.67 28,488
Apr 2 1.80 1.69 1.69 1.73 46,306
Apr 1 1.73 1.61 1.61 1.72 49,734
Mar 31 1.59 1.48 1.55 1.58 41,927
Mar 28 1.62 1.51 1.52 1.53 35,670
Mar 27 1.65 1.51 1.65 1.51 59,544
Mar 26 1.79 1.63 1.73 1.63 58,494
Mar 25 1.88 1.65 1.80 1.67 112,670
Mar 24 1.96 1.71 1.92 1.76 150,186
Mar 21 2.02 1.59 1.63 2.02 302,265
Mar 20 1.62 1.48 1.57 1.62 121,250
Mar 19 1.74 1.60 1.72 1.60 46,330
Mar 18 1.90 1.69 1.90 1.72 70,124
Mar 17 1.90 1.78 1.78 1.83 157,450
Mar 14 1.83 1.68 1.73 1.77 49,499
Mar 13 2.08 1.65 1.86 1.78 328,325
Mar 12 1.92 1.59 1.59 1.85 812,525
Mar 11 1.59 1.40 1.43 1.55 56,240
Mar 10 1.45 1.41 1.45 1.43 18,046
Mar 7 1.50 1.38 1.49 1.42 64,650