Terago Inc (TSX: TGO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	6.450	6.500	6.450	6.500	207,925	+0.00(+0.00%)
Nov 28, 2013	6.560	6.560	6.500	6.500	3,687	-0.25(-3.70%)
Nov 27, 2013	6.750	6.750	6.610	6.750	1,650	+0.00(+0.00%)
Nov 26, 2013	6.660	6.750	6.630	6.750	4,500	+0.01(+0.15%)
Nov 22, 2013		6.740	6.740	6.740	0	-0.13(-1.89%)
Nov 21, 2013	6.750	6.870	6.700	6.870	73,440	+0.14(+2.08%)
Nov 20, 2013	6.740	6.750	6.700	6.730	26,800	-0.02(-0.30%)
Nov 19, 2013	6.790	7.000	6.700	6.750	32,983	-0.10(-1.46%)
Nov 18, 2013	6.810	6.880	6.630	6.850	4,987	+0.07(+1.03%)
Nov 15, 2013	7.440	7.440	6.400	6.780	144,273	-0.83(-10.91%)
Nov 14, 2013	7.530	7.650	7.340	7.610	18,460	+0.09(+1.20%)
Nov 12, 2013	7.500	7.520	7.500	7.520	600	+0.02(+0.27%)
Nov 11, 2013	7.390	7.500	7.390	7.500	4,258	+0.11(+1.49%)
Nov 08, 2013	7.450	7.550	7.260	7.390	8,400	-0.06(-0.81%)
Nov 07, 2013	7.310	7.450	7.260	7.450	135,649	+0.25(+3.47%)
Nov 06, 2013	7.000	7.200	6.940	7.200	40,425	+0.37(+5.42%)
Nov 05, 2013	6.930	6.980	6.810	6.830	9,770	-0.11(-1.59%)
Nov 04, 2013	6.900	6.960	6.800	6.940	7,700	+0.09(+1.31%)
Nov 01, 2013	6.390	6.850	6.390	6.850	4,300	+0.53(+8.39%)
Oct 31, 2013	6.980	6.980	6.320	6.320	59,920	-0.66(-9.46%)
Oct 30, 2013	6.960	6.980	6.890	6.980	750	+0.08(+1.16%)
Oct 29, 2013	6.600	7.070	6.520	6.900	42,830	+0.29(+4.39%)
Oct 28, 2013	6.500	6.660	6.500	6.610	3,400	+0.08(+1.23%)
Oct 25, 2013	6.520	6.620	6.480	6.530	20,350	+0.09(+1.40%)
Oct 24, 2013	6.550	6.550	6.440	6.440	4,400	-0.18(-2.72%)
Oct 23, 2013	6.330	6.650	6.200	6.620	27,778	+0.24(+3.76%)
Oct 22, 2013	6.240	6.490	6.240	6.380	3,400	+0.07(+1.11%)
Oct 21, 2013	6.300	6.310	6.240	6.310	5,576	+0.06(+0.96%)
Oct 18, 2013	6.350	6.350	6.130	6.250	125,100	-0.09(-1.42%)
Oct 17, 2013	6.380	6.390	6.340	6.340	900	+0.07(+1.12%)
Oct 16, 2013	6.200	6.390	6.000	6.270	122,005	+0.02(+0.32%)
Oct 15, 2013	6.280	6.290	6.250	6.250	50,300	-0.01(-0.16%)
Oct 10, 2013		6.260	6.260	6.260	0	+0.03(+0.48%)
Oct 09, 2013	6.230	6.230	6.230	6.230	533	-0.02(-0.32%)
Oct 08, 2013	6.250	6.250	6.250	6.250	100	+0.00(+0.00%)
Oct 07, 2013	6.150	6.250	6.150	6.250	2,450	-0.02(-0.32%)
Oct 04, 2013	6.400	6.490	6.250	6.270	4,960	-0.03(-0.48%)
Oct 03, 2013	6.100	6.440	6.100	6.300	8,200	+0.27(+4.48%)
Oct 02, 2013	5.950	6.100	5.950	6.030	5,700	+0.02(+0.33%)
Oct 01, 2013	5.860	6.280	5.860	6.010	5,306	+0.02(+0.33%)
Sep 27, 2013	6.210	6.250	5.940	5.990	57,550	-0.29(-4.62%)
Sep 26, 2013	6.320	6.320	6.260	6.280	2,100	-0.07(-1.10%)
Sep 25, 2013	6.200	6.540	6.200	6.350	10,000	+0.25(+4.10%)
Sep 24, 2013	6.190	6.200	6.100	6.100	188,650	+0.00(+0.00%)
Sep 23, 2013	6.790	6.790	5.820	6.100	22,650	-0.59(-8.82%)
Sep 20, 2013	6.790	6.800	6.690	6.690	3,000	+0.04(+0.60%)
Sep 19, 2013	6.700	6.790	6.650	6.650	3,900	-0.10(-1.48%)
Sep 18, 2013	6.720	6.840	6.610	6.750	6,613	+0.02(+0.30%)
Sep 16, 2013		6.730	6.730	6.730	0	+0.08(+1.20%)
Sep 13, 2013	6.760	6.760	6.650	6.650	1,552	-0.02(-0.30%)
Sep 12, 2013	6.930	6.930	6.650	6.670	16,709	-0.08(-1.19%)
Sep 11, 2013	6.740	6.850	6.620	6.750	433,700	+0.18(+2.74%)
Sep 10, 2013	6.750	6.750	6.570	6.570	26,909	-0.13(-1.94%)
Sep 09, 2013	6.750	6.750	6.700	6.700	11,600	-0.07(-1.03%)
Sep 06, 2013	6.770	6.770	6.770	6.770	300	-0.03(-0.44%)
Sep 05, 2013	6.790	6.800	6.700	6.800	3,495	-0.01(-0.15%)
Sep 04, 2013	6.810	6.810	6.800	6.810	3,500	-0.13(-1.87%)

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.