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

Taat Global Alternatives Inc (OP: TOBAF )

0.1800 -0.0080 (-4.26%)
Streaming Delayed Price Updated: 10:01 AM EDT, May 17, 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 4.060 4.073 3.750 4.000 223,500 +0.15(+3.90%)
Apr 29, 2021 4.040 4.450 3.800 3.850 257,696 -0.23(-5.64%)
Apr 28, 2021 3.640 4.140 3.600 4.080 202,725 +0.56(+15.91%)
Apr 27, 2021 3.530 3.700 3.420 3.520 385,409 +0.11(+3.23%)
Apr 26, 2021 3.270 3.410 3.141 3.410 396,872 +0.48(+16.38%)
Apr 23, 2021 2.740 2.950 2.690 2.930 283,400 +0.31(+11.83%)
Apr 22, 2021 2.740 2.860 2.590 2.620 169,399 -0.11(-4.03%)
Apr 21, 2021 2.470 2.800 2.470 2.730 251,686 +0.20(+7.91%)
Apr 20, 2021 2.660 2.690 2.490 2.530 114,304 -0.13(-4.77%)
Apr 19, 2021 2.740 2.760 2.600 2.657 370,134 +0.18(+7.12%)
Apr 16, 2021 2.380 2.500 2.320 2.480 193,200 +0.11(+4.64%)
Apr 15, 2021 2.430 2.460 2.295 2.370 213,122 -0.05(-2.07%)
Apr 14, 2021 2.535 2.580 2.400 2.420 328,834 -0.13(-5.10%)
Apr 13, 2021 2.540 2.583 2.497 2.550 73,752 +0.00(+0.00%)
Apr 12, 2021 2.700 2.740 2.510 2.550 114,035 -0.19(-6.93%)
Apr 09, 2021 2.815 2.830 2.713 2.740 66,700 -0.05(-1.79%)
Apr 08, 2021 2.600 2.805 2.580 2.790 109,930 +0.19(+7.31%)
Apr 07, 2021 2.580 2.660 2.510 2.600 134,375 -0.04(-1.52%)
Apr 06, 2021 2.730 2.770 2.600 2.640 128,900 -0.13(-4.69%)
Apr 05, 2021 2.840 2.860 2.680 2.770 194,867 -0.06(-1.97%)
Apr 01, 2021 2.911 2.970 2.700 2.826 284,400 -0.02(-0.60%)
Mar 31, 2021 2.732 2.950 2.650 2.843 592,954 +0.11(+4.14%)
Mar 30, 2021 2.857 2.870 2.700 2.730 266,725 -0.17(-5.86%)
Mar 29, 2021 3.110 3.110 2.820 2.900 229,211 -0.18(-5.84%)
Mar 26, 2021 3.140 3.160 3.020 3.080 124,900 +0.00(+0.00%)
Mar 25, 2021 3.070 3.180 2.800 3.080 791,178 -0.08(-2.53%)
Mar 24, 2021 3.230 3.230 3.060 3.160 168,157 -0.04(-1.25%)
Mar 23, 2021 3.280 3.380 3.150 3.200 174,771 -0.01(-0.31%)
Mar 22, 2021 3.220 3.310 3.160 3.210 130,702 -0.06(-1.83%)
Mar 19, 2021 3.220 3.270 3.140 3.270 183,000 +0.05(+1.57%)
Mar 18, 2021 3.269 3.330 3.210 3.220 192,291 -0.07(-2.14%)
Mar 17, 2021 3.350 3.370 3.200 3.290 199,368 -0.06(-1.79%)
Mar 16, 2021 3.390 3.420 3.250 3.350 130,681 -0.02(-0.59%)
Mar 15, 2021 3.545 3.570 3.250 3.370 365,309 -0.25(-6.91%)
Mar 12, 2021 3.390 3.640 3.340 3.620 290,100 +0.30(+9.06%)
Mar 11, 2021 3.100 3.371 3.070 3.319 239,562 +0.16(+5.04%)
Mar 10, 2021 3.205 3.256 3.107 3.160 307,072 -0.03(-1.03%)
Mar 09, 2021 3.320 3.390 3.150 3.193 204,420 -0.08(-2.36%)
Mar 08, 2021 3.390 3.500 3.200 3.270 191,289 -0.10(-2.97%)
Mar 05, 2021 3.425 3.580 2.982 3.370 592,200 -0.23(-6.39%)
Mar 04, 2021 3.720 3.756 3.300 3.600 1,012,418 -0.18(-4.76%)
Mar 03, 2021 3.970 4.010 3.739 3.780 316,146 -0.25(-6.20%)
Mar 02, 2021 3.950 4.168 3.615 4.030 681,888 +0.25(+6.61%)
Mar 01, 2021 3.935 3.979 3.760 3.780 85,054 +0.08(+2.16%)
Feb 26, 2021 3.610 3.820 3.303 3.700 286,200 -0.17(-4.29%)
Feb 25, 2021 3.977 4.180 3.780 3.866 309,915 -0.26(-6.29%)
Feb 24, 2021 4.090 4.190 3.960 4.125 431,240 +0.13(+3.13%)
Feb 23, 2021 4.250 4.260 3.550 4.000 621,474 -0.27(-6.32%)
Feb 22, 2021 4.440 4.610 4.260 4.270 225,081 +0.04(+0.89%)
Feb 19, 2021 4.250 4.270 4.050 4.232 218,900 +0.13(+3.23%)
Feb 18, 2021 4.030 4.200 3.850 4.100 370,356 -0.36(-8.07%)
Feb 17, 2021 4.710 4.740 4.380 4.460 438,566 -0.24(-5.11%)
Feb 16, 2021 4.220 4.700 4.200 4.700 683,324 +0.88(+23.10%)
Feb 12, 2021 3.680 3.830 3.499 3.818 311,200 -0.00(-0.05%)
Feb 11, 2021 3.750 4.010 3.730 3.820 465,490 +0.15(+4.09%)
Feb 10, 2021 3.370 3.800 3.311 3.670 893,288 +0.50(+15.77%)
Feb 09, 2021 3.093 3.270 3.093 3.170 453,174 -0.04(-1.25%)
Feb 08, 2021 3.030 3.220 2.800 3.210 832,090 +0.22(+7.36%)
Feb 05, 2021 2.830 3.001 2.830 2.990 302,700 +0.26(+9.52%)
Feb 04, 2021 2.680 2.830 2.680 2.730 274,159 +0.05(+1.87%)
Feb 03, 2021 2.630 2.720 2.560 2.680 216,571 +0.17(+6.77%)
Feb 02, 2021 2.260 2.600 2.260 2.510 445,088 -0.55(-17.97%)
Feb 01, 2021 2.360 3.300 2.350 3.060 953,529 +1.03(+50.69%)
Jan 29, 2021 2.095 2.150 2.020 2.031 71,700 -0.05(-2.37%)
Jan 28, 2021 2.040 2.216 2.010 2.080 117,429 +0.04(+1.96%)
Jan 27, 2021 2.138 2.150 2.020 2.040 160,264 -0.12(-5.56%)
Jan 26, 2021 2.280 2.300 2.140 2.160 59,722 -0.06(-2.70%)
Jan 25, 2021 2.281 2.350 2.200 2.220 138,074 +0.02(+0.91%)
Jan 22, 2021 2.100 2.330 2.080 2.200 131,100 +0.12(+5.60%)
Jan 21, 2021 2.080 2.200 2.021 2.083 84,184 +0.02(+1.21%)
Jan 20, 2021 2.022 2.070 2.020 2.058 65,059 +0.05(+2.41%)
Jan 19, 2021 2.040 2.050 1.950 2.010 179,572 -0.03(-1.62%)
Jan 15, 2021 2.060 2.120 2.040 2.043 46,500 -0.05(-2.24%)
Jan 14, 2021 2.110 2.130 2.060 2.090 75,120 +0.01(+0.46%)
Jan 13, 2021 2.170 2.230 2.060 2.080 86,319 +0.03(+1.49%)
Jan 12, 2021 2.090 2.090 1.980 2.050 108,695 -0.02(-0.97%)
Jan 11, 2021 2.150 2.163 1.980 2.070 200,898 -0.14(-6.33%)
Jan 08, 2021 2.280 2.290 2.150 2.210 97,800 +0.00(+0.00%)
Jan 07, 2021 2.256 2.330 2.150 2.210 54,971 -0.03(-1.34%)
Jan 06, 2021 2.220 2.390 2.190 2.240 54,943 +0.06(+2.75%)
Jan 05, 2021 2.190 2.207 2.154 2.180 41,745 +0.02(+0.93%)
Jan 04, 2021 2.500 2.510 2.083 2.160 155,021 -0.28(-11.48%)
Dec 31, 2020 2.440 2.440 2.440 293,992 +0.59(+31.89%)
Dec 30, 2020 1.969 1.970 1.770 1.850 293,992 -0.09(-4.68%)
Dec 29, 2020 2.175 2.182 1.850 1.941 240,292 -0.18(-8.67%)
Dec 28, 2020 2.150 2.160 2.050 2.125 165,744 -0.04(-1.62%)
Dec 24, 2020 2.212 2.220 2.100 2.160 68,200 -0.03(-1.37%)
Dec 23, 2020 2.245 2.330 2.150 2.190 109,746 +0.04(+1.86%)
Dec 22, 2020 2.330 2.360 2.144 2.150 174,757 -0.18(-7.73%)
Dec 21, 2020 2.340 2.413 2.270 2.330 150,280 -0.15(-6.04%)
Dec 18, 2020 2.560 2.566 2.400 2.480 73,300 +0.02(+0.84%)
Dec 17, 2020 2.456 2.500 2.370 2.459 62,386 -0.01(-0.44%)
Dec 16, 2020 2.574 2.640 2.393 2.470 73,113 -0.10(-4.08%)
Dec 15, 2020 2.830 2.850 2.510 2.575 83,126 -0.25(-9.01%)
Dec 14, 2020 2.920 2.920 2.740 2.830 214,467 +0.15(+5.40%)
Dec 11, 2020 2.540 2.810 2.474 2.685 205,400 +0.23(+9.37%)
Dec 10, 2020 2.320 2.455 2.300 2.455 104,123 +0.12(+4.91%)
Dec 09, 2020 2.440 2.440 2.295 2.340 119,766 -0.04(-1.68%)
Dec 08, 2020 2.423 2.590 2.362 2.380 116,202 +0.01(+0.54%)
Dec 07, 2020 2.400 2.420 2.210 2.367 139,478 -0.07(-2.98%)
Dec 04, 2020 2.506 2.506 2.330 2.440 166,400 -0.01(-0.57%)
Dec 03, 2020 2.240 2.570 2.230 2.454 111,129 +0.17(+7.63%)
Dec 02, 2020 2.360 2.360 2.126 2.280 377,116 -0.10(-4.21%)
Dec 01, 2020 2.480 2.495 2.350 2.380 127,354 -0.09(-3.64%)
Nov 30, 2020 2.584 2.600 2.400 2.470 160,474 -0.01(-0.40%)
Nov 27, 2020 2.600 2.650 2.420 2.480 153,900 -0.02(-0.80%)
Nov 25, 2020 2.440 2.630 2.270 2.500 352,500 -0.32(-11.46%)
Nov 24, 2020 2.920 2.920 2.551 2.824 209,350 -0.23(-7.42%)
Nov 23, 2020 3.141 3.160 2.903 3.050 240,496 -0.01(-0.46%)
Nov 20, 2020 3.230 3.230 2.710 3.064 337,900 -0.05(-1.48%)
Nov 19, 2020 2.910 3.210 2.795 3.110 488,967 +0.29(+10.28%)
Nov 18, 2020 2.570 2.827 2.560 2.820 299,217 +0.36(+14.69%)
Nov 17, 2020 2.391 2.470 2.350 2.459 223,720 +0.17(+7.37%)
Nov 16, 2020 2.227 2.300 2.167 2.290 211,270 +0.15(+7.01%)
Nov 13, 2020 2.080 2.140 2.060 2.140 69,300 +0.07(+3.38%)
Nov 12, 2020 2.080 2.111 2.060 2.070 67,585 +0.01(+0.49%)
Nov 11, 2020 2.074 2.109 2.043 2.060 45,884 -0.01(-0.48%)
Nov 10, 2020 2.090 2.090 2.020 2.070 31,051 +0.00(+0.00%)
Nov 09, 2020 2.014 2.160 1.996 2.070 97,717 +0.12(+6.15%)
Nov 06, 2020 1.925 1.960 1.880 1.950 44,500 +0.03(+1.57%)
Nov 05, 2020 1.930 1.950 1.890 1.920 70,280 -0.01(-0.70%)
Nov 04, 2020 1.940 1.950 1.840 1.933 51,400 -0.01(-0.28%)
Nov 03, 2020 2.060 2.060 1.900 1.939 103,664 -0.01(-0.59%)
Nov 02, 2020 2.060 2.060 1.931 1.950 145,631 +0.10(+5.38%)
Oct 30, 2020 1.710 1.940 1.710 1.851 77,500 +0.14(+8.25%)
Oct 29, 2020 1.700 1.760 1.674 1.710 93,143 +0.01(+0.79%)
Oct 28, 2020 2.010 2.010 1.620 1.697 340,097 -0.33(-16.32%)
Oct 27, 2020 2.010 2.060 2.010 2.028 58,460 +0.02(+1.13%)
Oct 26, 2020 2.090 2.110 1.999 2.005 152,619 -0.12(-5.87%)
Oct 23, 2020 2.140 2.140 2.090 2.130 46,100 +0.02(+0.97%)
Oct 22, 2020 2.079 2.142 2.070 2.110 42,837 +0.05(+2.40%)
Oct 21, 2020 2.080 2.091 2.010 2.060 68,611 -0.03(-1.51%)
Oct 20, 2020 2.138 2.150 2.050 2.091 91,344 -0.09(-4.24%)
Oct 19, 2020 2.260 2.350 2.180 2.184 113,757 -0.03(-1.20%)
Oct 16, 2020 2.180 2.299 2.180 2.211 102,600 +0.04(+1.93%)
Oct 15, 2020 2.110 2.169 2.000 2.169 69,182 +0.01(+0.41%)
Oct 14, 2020 2.320 2.363 2.130 2.160 245,015 -0.21(-8.86%)
Oct 13, 2020 2.050 2.370 2.030 2.370 419,616 +0.23(+10.75%)
Oct 12, 2020 2.000 2.220 1.910 2.140 624,601 +0.25(+12.99%)
Oct 09, 2020 2.052 2.060 1.860 1.894 349,400 -0.36(-15.82%)
Oct 08, 2020 2.420 2.420 2.120 2.250 278,046 -0.18(-7.24%)
Oct 07, 2020 2.400 2.690 2.330 2.426 366,980 +0.22(+9.76%)
Oct 06, 2020 2.920 2.920 2.210 2.210 760,499 -0.71(-24.32%)
Oct 05, 2020 2.910 3.320 2.680 2.920 800,107 +0.32(+12.16%)
Oct 02, 2020 2.470 2.620 2.150 2.603 531,900 +0.23(+9.62%)
Oct 01, 2020 2.300 2.400 2.086 2.375 479,062 +0.33(+15.85%)
Sep 30, 2020 1.740 2.144 1.740 2.050 399,722 +0.43(+26.54%)
Sep 29, 2020 1.500 1.649 1.500 1.620 191,572 +0.13(+8.72%)
Sep 28, 2020 1.495 1.528 1.430 1.490 172,632 +0.02(+1.46%)
Sep 25, 2020 1.488 1.502 1.410 1.468 204,200 +0.07(+4.89%)
Sep 24, 2020 1.261 1.482 1.220 1.400 282,360 +0.05(+3.90%)
Sep 23, 2020 1.540 1.612 1.300 1.347 648,215 -0.01(-0.92%)
Sep 22, 2020 1.230 1.400 1.221 1.360 513,321 +0.22(+19.30%)
Sep 21, 2020 1.040 1.161 1.040 1.140 179,822 +0.08(+7.55%)
Sep 18, 2020 0.9200 1.060 0.9190 1.060 173,700 +0.17(+18.63%)
Sep 17, 2020 0.8702 0.8952 0.8538 0.8935 64,336 -0.01(-1.03%)
Sep 16, 2020 0.9069 0.9160 0.8832 0.9028 57,544 +0.01(+0.66%)
Sep 15, 2020 0.9150 0.9276 0.8969 0.8969 80,921 -0.01(-0.90%)
Sep 14, 2020 0.9417 0.9505 0.8900 0.9050 110,783 +0.00(+0.33%)
Sep 11, 2020 0.9291 0.9460 0.8923 0.9020 143,200 -0.02(-1.96%)
Sep 10, 2020 0.9450 0.9450 0.9020 0.9200 103,646 -0.03(-2.73%)
Sep 09, 2020 0.9288 0.9639 0.9068 0.9458 168,509 +0.05(+5.14%)
Sep 08, 2020 0.8927 0.9739 0.8696 0.8996 389,791 +0.09(+11.06%)
Sep 04, 2020 0.7195 0.8221 0.7195 0.8100 156,800 +0.09(+13.05%)
Sep 03, 2020 0.7100 0.7297 0.6790 0.7165 76,946 +0.06(+9.49%)
Sep 02, 2020 0.6500 0.6797 0.6500 0.6544 86,896 -0.03(-3.75%)
Sep 01, 2020 0.6903 0.6996 0.6393 0.6799 87,332 -0.01(-0.99%)
Aug 31, 2020 0.6688 0.7200 0.6650 0.6867 159,450 +0.05(+7.30%)
Aug 28, 2020 0.6472 0.6591 0.6284 0.6400 48,300 +0.00(+0.00%)
Aug 27, 2020 0.6482 0.6506 0.6300 0.6400 36,514 -0.01(-2.26%)
Aug 26, 2020 0.6473 0.6548 0.6300 0.6548 36,951 +0.00(+0.74%)
Aug 25, 2020 0.6597 0.6686 0.6200 0.6500 64,081 +0.00(+0.00%)
Aug 24, 2020 0.6810 0.7006 0.6249 0.6500 146,114 -0.03(-4.41%)
Aug 21, 2020 0.6355 0.6800 0.6200 0.6800 95,000 +0.05(+7.09%)
Aug 20, 2020 0.6400 0.6720 0.6300 0.6350 84,608 -0.02(-2.31%)
Aug 19, 2020 0.6820 0.6820 0.6432 0.6500 79,882 -0.01(-0.76%)
Aug 18, 2020 0.6800 0.6840 0.6522 0.6550 126,329 -0.02(-3.52%)
Aug 17, 2020 0.7033 0.7205 0.6742 0.6789 279,520 -0.02(-2.88%)
Aug 14, 2020 0.9750 0.9750 0.6744 0.6990 267,800 +0.03(+4.33%)
Aug 13, 2020 0.6627 0.6700 0.6500 0.6700 69,375 +0.01(+1.55%)
Aug 12, 2020 0.6559 0.6818 0.6495 0.6598 44,642 +0.01(+1.32%)
Aug 11, 2020 0.6211 0.6800 0.6100 0.6512 78,329 +0.03(+4.75%)
Aug 10, 2020 0.6059 0.6799 0.6059 0.6217 54,000 +0.01(+1.85%)
Aug 07, 2020 0.5982 0.6800 0.5900 0.6104 85,200 -0.01(-1.99%)
Aug 06, 2020 0.6270 0.7500 0.6014 0.6228 58,041 +0.00(+0.45%)
Aug 05, 2020 0.6373 0.6599 0.6050 0.6200 137,227 -0.02(-3.71%)
Aug 04, 2020 0.6760 0.6916 0.6291 0.6439 290,360 -0.07(-9.31%)
Aug 03, 2020 0.6750 0.7500 0.6000 0.7100 866,790 +0.11(+18.33%)
Jul 31, 2020 0.5900 0.6099 0.5703 0.6000 42,400 +0.01(+1.69%)
Jul 30, 2020 0.5776 0.5900 0.5748 0.5900 22,417 +0.01(+2.54%)
Jul 29, 2020 0.5632 0.5754 0.5500 0.5754 25,974 +0.01(+0.95%)
Jul 28, 2020 0.5800 0.5900 0.5700 0.5700 11,929 -0.02(-2.91%)
Jul 27, 2020 0.5700 0.6007 0.5700 0.5871 37,682 +0.02(+2.64%)
Jul 24, 2020 0.5692 0.5720 0.5600 0.5720 14,100 +0.00(+0.23%)
Jul 23, 2020 0.5837 0.6000 0.5635 0.5707 19,244 -0.03(-4.88%)
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.