Terago Inc (TSX: TGO )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	5.000	5.480	5.000	5.480	3,100	+0.48(+9.60%)
May 29, 2008	5.010	5.010	5.000	5.000	5,000	-0.05(-0.99%)
May 28, 2008	5.050	5.050	5.050	5.050	7,500	+0.00(+0.00%)
May 27, 2008	5.050	5.050	5.000	5.050	38,100	+0.05(+1.00%)
May 26, 2008	5.000	5.000	5.000	5.000	2,591	+0.00(+0.00%)
May 23, 2008	5.000	5.000	4.990	5.000	52,391	+0.00(+0.00%)
May 22, 2008	5.000	5.000	5.000	5.000	2,391	-0.05(-0.99%)
May 21, 2008	5.050	5.050	5.050	5.050	2,791	+0.00(+0.00%)
May 20, 2008	5.040	5.050	5.040	5.050	10,420	+0.00(+0.00%)
May 19, 2008	5.060	5.060	5.040	5.050	111,291	+0.00(+0.00%)
May 16, 2008	5.060	5.060	5.040	5.050	111,291	+0.05(+1.00%)
May 15, 2008	5.000	5.050	4.990	5.000	13,541	-0.11(-2.15%)
May 14, 2008	5.110	5.110	5.110	5.110	2,391	+0.00(+0.00%)
May 13, 2008	5.110	5.110	5.110	5.110	300	+0.00(+0.00%)
May 12, 2008	4.760	5.110	4.760	5.110	300	-0.19(-3.58%)
May 09, 2008	5.370	5.370	5.300	5.300	3,900	-0.07(-1.30%)
May 08, 2008	5.370	5.370	5.370	5.370	0	+0.00(+0.00%)
May 07, 2008	5.300	5.370	5.290	5.370	2,506	+0.07(+1.32%)
May 06, 2008	5.300	5.300	5.300	5.300	0	+0.00(+0.00%)
May 05, 2008	5.170	5.300	5.170	5.300	3,300	+0.40(+8.16%)
May 02, 2008	4.900	4.900	4.900	4.900	4,500	+0.15(+3.16%)
May 01, 2008	4.750	4.750	4.750	4.750	0	+0.00(+0.00%)
Apr 30, 2008	5.000	5.000	4.750	4.750	3,100	-0.01(-0.21%)
Apr 29, 2008	4.760	4.760	4.760	4.760	300	-0.24(-4.80%)
Apr 28, 2008	5.000	5.000	5.000	5.000	0	+0.00(+0.00%)
Apr 25, 2008	5.000	5.000	5.000	5.000	60,700	+0.05(+1.01%)
Apr 24, 2008	4.950	4.950	4.900	4.950	12,930	-0.05(-1.00%)
Apr 23, 2008	5.000	5.000	5.000	5.000	5,500	+0.00(+0.00%)
Apr 22, 2008	5.020	5.020	4.950	5.000	12,100	+0.00(+0.00%)
Apr 21, 2008	5.000	5.000	5.000	5.000	5,000	-0.10(-1.96%)
Apr 18, 2008	5.230	5.500	5.100	5.100	2,200	+0.10(+2.00%)
Apr 17, 2008	4.780	5.010	4.750	5.000	3,900	-0.14(-2.72%)
Apr 16, 2008	4.610	5.240	4.600	5.140	9,000	+0.10(+1.98%)
Apr 15, 2008	5.010	5.050	5.000	5.040	46,800	-0.01(-0.20%)
Apr 14, 2008	5.010	5.050	5.000	5.050	5,550	+0.05(+1.00%)
Apr 11, 2008	5.000	5.000	5.000	5.000	5,000	+0.00(+0.00%)
Apr 10, 2008	4.900	5.000	4.900	5.000	37,004	+0.00(+0.00%)
Apr 09, 2008	5.000	5.000	5.000	5.000	0	+0.00(+0.00%)
Apr 08, 2008	4.600	5.400	4.600	5.000	30,300	+0.45(+9.89%)
Apr 07, 2008	4.550	4.550	4.550	4.550	1,000	+0.05(+1.11%)
Apr 04, 2008	4.500	4.500	4.500	4.500	0	+0.00(+0.00%)
Apr 03, 2008	4.850	4.850	4.350	4.500	13,000	-0.40(-8.16%)
Apr 02, 2008	4.900	4.900	4.900	4.900	0	+0.00(+0.00%)
Apr 01, 2008	4.750	4.900	4.750	4.900	5,600	+0.40(+8.89%)
Mar 31, 2008	4.750	4.750	4.500	4.500	10,300	+0.30(+7.14%)
Mar 28, 2008	4.200	4.200	4.200	4.200	400	-0.80(-16.00%)
Mar 27, 2008	5.000	5.000	5.000	5.000	0	+0.00(+0.00%)
Mar 26, 2008	5.000	5.000	5.000	5.000	125	+0.50(+11.11%)
Mar 25, 2008	4.400	4.500	4.400	4.500	6,450	+0.10(+2.27%)
Mar 24, 2008	4.100	4.500	4.010	4.400	8,100	-0.10(-2.22%)
Mar 21, 2008	4.500	4.500	4.500	4.500	0	+0.00(+0.00%)
Mar 20, 2008	4.500	4.500	4.500	4.500	0	+0.00(+0.00%)
Mar 19, 2008	4.500	4.500	4.500	4.500	0	+0.00(+0.00%)
Mar 18, 2008	4.500	4.500	4.450	4.500	5,000	+0.00(+0.00%)
Mar 17, 2008	4.500	4.500	4.500	4.500	0	+0.00(+0.00%)
Mar 14, 2008	4.300	4.500	4.300	4.500	3,750	-0.40(-8.16%)
Mar 13, 2008	4.500	4.900	4.300	4.900	1,700	+0.40(+8.89%)
Mar 12, 2008	5.000	5.000	4.500	4.500	13,550	-0.45(-9.09%)
Mar 11, 2008	5.050	5.050	4.950	4.950	16,800	-0.10(-1.98%)
Mar 10, 2008	5.050	5.050	5.050	5.050	0	+0.00(+0.00%)
Mar 07, 2008	5.150	5.150	5.050	5.050	6,500	+0.00(+0.00%)
Mar 06, 2008	5.150	5.150	5.050	5.050	6,200	-0.55(-9.82%)
Mar 05, 2008	5.600	5.600	5.600	5.600	1,000	+0.00(+0.00%)
Mar 04, 2008	5.350	5.600	5.150	5.600	10,000	-0.20(-3.45%)
Mar 03, 2008	5.150	5.800	5.150	5.800	6,200	+0.60(+11.54%)
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%)
Dec 03, 2007	6.600	6.750	6.600	6.750	3,985	-0.25(-3.57%)
Nov 30, 2007	7.000	7.000	7.000	7.000	8,805	+0.00(+0.00%)
Nov 29, 2007	7.000	7.000	7.000	7.000	4,550	+0.00(+0.00%)
Nov 28, 2007	6.500	7.100	6.500	7.000	6,570	+0.50(+7.69%)
Nov 27, 2007	6.650	6.650	6.500	6.500	500	-0.50(-7.14%)
Nov 26, 2007	7.000	7.000	7.000	7.000	0	+0.00(+0.00%)
Nov 23, 2007	7.000	7.000	7.000	7.000	600	+0.00(+0.00%)
Nov 21, 2007	6.800	7.000	6.800	7.000	2,400	-0.40(-5.41%)
Nov 20, 2007	7.500	7.500	7.000	7.400	11,200	-0.60(-7.50%)
Nov 19, 2007	8.000	8.000	8.000	8.000	1,000	+0.00(+0.00%)
Nov 16, 2007	8.000	8.000	8.000	8.000	0	+0.00(+0.00%)
Nov 15, 2007	7.900	8.000	7.900	8.000	3,400	+0.00(+0.00%)
Nov 14, 2007	8.000	8.000	8.000	8.000	5,000	+0.00(+0.00%)
Nov 13, 2007	8.120	8.120	7.850	8.000	6,200	+0.00(+0.00%)
Nov 12, 2007	8.000	8.000	8.000	8.000	3,000	-0.20(-2.44%)
Nov 09, 2007	8.200	8.200	8.200	8.200	400	+0.30(+3.80%)
Nov 08, 2007	7.900	7.900	7.900	7.900	2,000	-0.10(-1.25%)
Nov 07, 2007	8.000	8.000	8.000	8.000	500	+0.00(+0.00%)
Nov 06, 2007	7.800	8.000	7.800	8.000	4,900	+0.00(+0.00%)
Nov 05, 2007	7.350	8.000	7.350	8.000	5,792	-0.40(-4.76%)
Nov 02, 2007	8.400	8.400	8.400	8.400	0	+0.00(+0.00%)
Nov 01, 2007	8.150	8.400	8.150	8.400	2,350	-0.20(-2.33%)
Oct 31, 2007	9.000	9.000	8.600	8.600	11,600	-0.15(-1.71%)
Oct 30, 2007	8.900	8.900	8.750	8.750	500	-0.35(-3.85%)
Oct 29, 2007	9.200	9.200	9.100	9.100	55,750	-0.10(-1.09%)
Oct 26, 2007	9.200	9.200	9.200	9.200	200	-0.30(-3.16%)
Oct 25, 2007	9.500	9.500	9.500	9.500	70,500	-0.15(-1.55%)
Oct 24, 2007	9.700	9.700	9.650	9.650	2,600	-0.05(-0.52%)
Oct 23, 2007	9.650	9.700	9.650	9.700	1,700	-0.15(-1.52%)
Oct 19, 2007	10.00	10.00	9.850	9.850	2,000	-0.42(-4.09%)
Oct 18, 2007	10.27	10.27	10.27	10.27	0	+0.00(+0.00%)
Oct 17, 2007	10.40	10.40	10.26	10.27	4,500	-0.23(-2.19%)
Oct 16, 2007	10.55	10.55	10.50	10.50	5,000	-0.20(-1.87%)
Oct 15, 2007	10.70	10.79	10.70	10.70	81,800	+0.01(+0.09%)
Oct 12, 2007	10.00	10.69	10.00	10.69	3,500	+0.00(+0.00%)
Oct 11, 2007	10.50	10.69	10.50	10.69	5,700	+0.24(+2.30%)
Oct 10, 2007	10.30	10.50	10.30	10.45	6,000	+0.15(+1.46%)
Oct 09, 2007	10.09	10.30	10.06	10.30	5,169	+0.25(+2.49%)
Oct 08, 2007	10.00	10.05	10.00	10.05	3,500	+0.00(+0.00%)
Oct 05, 2007	10.00	10.05	10.00	10.05	3,500	+0.05(+0.50%)
Oct 04, 2007	10.00	10.00	10.00	10.00	0	+0.00(+0.00%)
Oct 03, 2007	10.00	10.05	10.00	10.00	105,100	+0.25(+2.56%)
Oct 02, 2007	9.750	9.750	9.750	9.750	2,700	-0.25(-2.50%)
Oct 01, 2007	10.00	10.00	10.00	10.00	0	+0.00(+0.00%)
Sep 28, 2007	10.00	10.00	10.00	10.00	1,000	+0.33(+3.41%)
Sep 27, 2007	9.670	9.670	9.670	9.670	0	+0.00(+0.00%)
Sep 26, 2007	9.670	9.670	9.670	9.670	300	-0.08(-0.82%)
Sep 25, 2007	10.00	10.00	9.750	9.750	91,650	+0.15(+1.56%)
Sep 24, 2007	9.770	9.770	9.600	9.600	502,278	+0.09(+0.95%)
Sep 21, 2007	9.510	9.510	9.510	9.510	3,250	-0.24(-2.46%)
Sep 20, 2007	9.500	9.750	9.500	9.750	7,200	+0.25(+2.63%)
Sep 19, 2007	9.500	9.500	9.500	9.500	0	+0.00(+0.00%)
Sep 18, 2007	9.550	9.550	9.020	9.500	4,200	-0.25(-2.56%)
Sep 17, 2007	9.750	9.750	9.750	9.750	1,000	-0.15(-1.52%)
Sep 14, 2007	9.750	9.900	9.450	9.900	3,300	+0.15(+1.54%)
Sep 13, 2007	9.630	9.750	9.000	9.750	7,600	+0.10(+1.04%)
Sep 12, 2007	9.650	9.650	9.650	9.650	1,300	+0.02(+0.21%)
Sep 11, 2007	9.650	9.650	9.630	9.630	2,200	+0.01(+0.10%)
Sep 10, 2007	9.450	9.620	9.450	9.620	2,910	+0.42(+4.57%)
Sep 07, 2007	9.250	9.250	9.000	9.200	5,590	-0.10(-1.08%)
Sep 06, 2007	9.300	9.300	9.300	9.300	1,680	+0.00(+0.00%)
Sep 05, 2007	9.400	9.400	9.300	9.300	201,478	-0.10(-1.06%)
Sep 04, 2007	9.400	9.400	9.400	9.400	1,500	-0.05(-0.53%)
Aug 31, 2007	9.450	9.450	9.450	9.450	1,200	+0.07(+0.75%)
Aug 30, 2007	9.380	9.380	9.380	9.380	0	+0.00(+0.00%)
Aug 29, 2007	9.380	9.380	9.380	9.380	0	+0.00(+0.00%)
Aug 28, 2007	9.250	9.380	9.250	9.380	1,900	+0.13(+1.41%)
Aug 27, 2007	9.750	9.950	9.250	9.250	2,600	+0.00(+0.00%)
Aug 24, 2007	9.500	9.500	9.250	9.250	7,650	-0.75(-7.50%)
Aug 23, 2007	10.00	10.00	10.00	10.00	3,400	-0.10(-0.99%)
Aug 22, 2007	10.05	10.10	9.750	10.10	6,100	-0.10(-0.98%)
Aug 21, 2007	10.40	10.50	10.20	10.20	2,200	-0.05(-0.49%)
Aug 20, 2007	10.00	10.25	9.950	10.25	1,500	+0.00(+0.00%)
Aug 17, 2007	10.00	10.25	10.00	10.25	23,500	+0.25(+2.50%)
Aug 16, 2007	10.10	10.10	10.00	10.00	7,500	-0.45(-4.31%)
Aug 15, 2007	10.65	10.65	10.45	10.45	14,000	-0.20(-1.88%)
Aug 14, 2007	10.50	10.90	10.50	10.65	12,700	+0.30(+2.90%)
Aug 13, 2007	10.35	10.35	10.35	10.35	0	+0.00(+0.00%)
Aug 10, 2007	10.40	10.55	10.25	10.35	18,866	-0.10(-0.96%)
Aug 09, 2007	10.45	10.45	10.45	10.45	10,000	+0.00(+0.00%)
Aug 08, 2007	10.36	10.45	10.36	10.45	7,450	-0.15(-1.42%)
Aug 07, 2007	10.60	10.60	10.60	10.60	1,000	+0.10(+0.95%)
Aug 06, 2007	10.50	10.50	10.50	10.50	1,000	+0.00(+0.00%)
Aug 03, 2007	10.50	10.50	10.50	10.50	1,000	-0.20(-1.87%)
Aug 02, 2007	10.70	10.70	10.70	10.70	0	+0.00(+0.00%)
Aug 01, 2007	10.65	10.70	10.65	10.70	2,000	+0.20(+1.90%)
Jul 31, 2007	10.60	10.70	10.28	10.50	146,800	-0.25(-2.33%)
Jul 30, 2007	10.99	10.99	10.75	10.75	4,600	-0.20(-1.83%)
Jul 27, 2007	10.85	10.95	10.85	10.95	2,000	+0.25(+2.34%)
Jul 26, 2007	10.70	10.70	10.70	10.70	0	+0.00(+0.00%)
Jul 25, 2007	10.70	10.70	10.70	10.70	0	+0.00(+0.00%)
Jul 24, 2007	10.70	10.70	10.70	10.70	0	+0.00(+0.00%)
Jul 23, 2007	11.00	11.00	10.70	10.70	146,500	-0.59(-5.23%)
Jul 20, 2007	11.05	11.29	11.00	11.29	2,435	-0.06(-0.53%)
Jul 19, 2007	11.15	11.35	11.15	11.35	3,000	+0.00(+0.00%)
Jul 18, 2007	11.35	11.35	11.35	11.35	0	+0.00(+0.00%)
Jul 17, 2007	11.00	11.35	11.00	11.35	6,557	+0.00(+0.00%)
Jul 16, 2007	11.20	11.35	11.20	11.35	2,217	-0.05(-0.44%)
Jul 13, 2007	11.30	11.40	11.25	11.40	4,000	+0.00(+0.00%)
Jul 12, 2007	11.40	11.40	11.40	11.40	100	+0.00(+0.00%)
Jul 11, 2007	11.11	11.40	11.10	11.40	4,582	+0.01(+0.09%)
Jul 10, 2007	11.35	11.39	11.10	11.39	58,800	-0.06(-0.52%)
Jul 09, 2007	11.45	11.45	11.30	11.45	8,500	-0.14(-1.21%)
Jul 06, 2007	11.40	11.59	11.40	11.59	3,500	+0.09(+0.78%)
Jul 05, 2007	11.50	11.50	11.30	11.50	47,900	+0.00(+0.00%)
Jul 03, 2007	11.50	11.50	11.45	11.50	12,750	-0.15(-1.29%)
Jul 02, 2007	11.50	11.65	11.50	11.65	1,500	+0.00(+0.00%)
Jun 29, 2007	11.50	11.65	11.50	11.65	1,500	+0.25(+2.19%)
Jun 28, 2007	11.55	11.55	11.25	11.40	114,939	-0.15(-1.30%)
Jun 27, 2007	11.50	11.55	11.40	11.55	59,053	+0.05(+0.43%)

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.