Terago Inc (TSX: TGO )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	5.500	5.500	5.200	5.200	2,050	-0.30(-5.45%)
Feb 28, 2008	5.500	5.500	5.500	5.500	1,000	-0.15(-2.65%)
Feb 27, 2008	5.650	5.660	5.650	5.650	18,025	-0.05(-0.88%)
Feb 26, 2008	5.890	5.900	5.700	5.700	8,400	-0.20(-3.39%)
Feb 25, 2008	5.900	5.900	5.800	5.900	30,000	+0.00(+0.00%)
Feb 22, 2008	5.900	5.900	5.900	5.900	0	+0.00(+0.00%)
Feb 21, 2008	5.500	5.900	5.500	5.900	25,400	-0.06(-1.01%)
Feb 20, 2008	5.960	5.960	5.960	5.960	0	+0.00(+0.00%)
Feb 19, 2008	5.960	5.960	5.960	5.960	1,300	+0.51(+9.36%)
Feb 18, 2008	5.450	5.450	5.450	5.450	0	+0.00(+0.00%)
Feb 15, 2008	5.450	5.450	5.450	5.450	20	+0.00(+0.00%)
Feb 14, 2008	5.250	5.450	5.200	5.450	9,600	+0.05(+0.93%)
Feb 13, 2008	4.990	5.400	4.990	5.400	258,400	+0.50(+10.20%)
Feb 12, 2008	4.900	4.900	4.900	4.900	100	+0.05(+1.03%)
Feb 11, 2008	4.850	4.850	4.840	4.850	45,150	+0.00(+0.00%)
Feb 08, 2008	4.850	4.850	4.850	4.850	0	+0.00(+0.00%)
Feb 07, 2008	4.850	4.850	4.850	4.850	0	+0.00(+0.00%)
Feb 06, 2008	5.000	5.000	4.850	4.850	41,900	-0.15(-3.00%)
Feb 05, 2008	5.200	5.200	4.950	5.000	800	+0.15(+3.09%)
Feb 04, 2008	4.850	4.850	4.850	4.850	306	-0.20(-3.96%)
Feb 01, 2008	4.900	5.650	4.900	5.050	351,550	+0.25(+5.21%)
Jan 31, 2008	4.200	4.800	4.200	4.800	11,300	+0.48(+11.11%)
Jan 30, 2008	4.320	4.320	4.320	4.320	1,275	+0.00(+0.00%)
Jan 29, 2008	4.320	4.320	4.320	4.320	1,275	+0.12(+2.86%)
Jan 28, 2008	4.200	4.200	4.200	4.200	600	+0.00(+0.00%)
Jan 25, 2008	4.200	4.200	4.200	4.200	600	-0.15(-3.45%)
Jan 24, 2008	4.600	4.800	4.350	4.350	3,572	-0.15(-3.33%)
Jan 23, 2008	4.500	4.500	4.500	4.500	0	+0.00(+0.00%)
Jan 22, 2008	5.250	5.250	4.500	4.500	4,750	-0.25(-5.26%)
Jan 21, 2008	4.850	4.850	4.750	4.750	1,700	-0.26(-5.19%)
Jan 18, 2008	5.100	5.100	5.010	5.010	1,200	-0.24(-4.57%)
Jan 17, 2008	5.100	5.250	5.100	5.250	2,700	+0.17(+3.35%)
Jan 16, 2008	5.050	5.080	5.050	5.080	2,377	+0.03(+0.59%)
Jan 15, 2008	5.080	5.080	5.040	5.050	31,900	-0.07(-1.37%)
Jan 14, 2008	5.070	5.120	5.070	5.120	435	-0.07(-1.35%)
Jan 11, 2008	5.100	5.190	5.020	5.190	14,400	-0.19(-3.53%)
Jan 10, 2008	5.400	5.400	5.380	5.380	1,700	-0.12(-2.18%)
Jan 09, 2008	5.500	5.500	5.500	5.500	200	+0.20(+3.77%)
Jan 08, 2008	5.650	5.650	5.030	5.300	17,200	-0.40(-7.02%)
Jan 07, 2008	5.700	5.700	5.700	5.700	500	-0.05(-0.87%)
Jan 04, 2008	5.750	5.750	5.750	5.750	1,000	+0.14(+2.50%)
Jan 03, 2008	5.810	5.810	5.610	5.610	2,120	-0.39(-6.50%)
Jan 02, 2008	6.000	6.000	6.000	6.000	0	+0.00(+0.00%)
Jan 01, 2008	6.000	6.000	6.000	6.000	0	+0.00(+0.00%)
Dec 31, 2007	6.000	6.000	6.000	6.000	10,975	+0.00(+0.00%)
Dec 28, 2007	5.600	6.000	5.600	6.000	5,641	+0.44(+7.91%)
Dec 27, 2007	5.650	5.650	5.560	5.560	1,400	-0.19(-3.30%)
Dec 26, 2007	5.550	5.750	5.550	5.750	7,500	+0.00(+0.00%)
Dec 24, 2007	5.550	5.750	5.550	5.750	7,500	+0.18(+3.23%)
Dec 21, 2007	5.550	5.600	5.500	5.570	4,300	+0.07(+1.27%)
Dec 20, 2007	5.500	5.600	5.500	5.500	201,750	+0.00(+0.00%)
Dec 19, 2007	5.500	5.550	5.400	5.500	52,900	-0.05(-0.90%)
Dec 18, 2007	5.450	6.000	5.400	5.550	8,700	+0.05(+0.91%)
Dec 17, 2007	6.400	6.400	5.500	5.500	7,600	-0.90(-14.06%)
Dec 14, 2007	6.400	6.400	6.400	6.400	3,000	+0.00(+0.00%)
Dec 13, 2007	6.400	6.400	6.400	6.400	500	-0.35(-5.19%)
Dec 12, 2007	6.600	6.750	6.600	6.750	4,000	-0.15(-2.17%)
Dec 11, 2007	7.000	7.000	6.900	6.900	7,600	-0.25(-3.50%)
Dec 10, 2007	7.400	7.400	7.150	7.150	1,135	+0.15(+2.14%)
Dec 07, 2007	7.000	7.000	7.000	7.000	100	+0.10(+1.45%)
Dec 06, 2007	6.750	7.000	6.750	6.900	4,300	+0.40(+6.15%)
Dec 05, 2007	6.500	6.550	6.500	6.500	5,700	-0.25(-3.70%)
Dec 04, 2007	6.750	6.750	6.750	6.750	3,050	+0.00(+0.00%)

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.