Terago Inc (TSX: TGO )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	7.840	7.850	7.240	7.240	21,165	-0.62(-7.89%)
May 30, 2013	7.820	7.860	7.500	7.860	11,200	+0.25(+3.29%)
May 29, 2013	7.780	7.820	7.610	7.610	3,350	-0.15(-1.93%)
May 28, 2013	7.710	7.850	7.710	7.760	3,500	-0.01(-0.13%)
May 27, 2013	7.490	7.780	7.480	7.770	2,500	+0.51(+7.02%)
May 24, 2013	7.050	7.380	7.000	7.260	12,645	+0.29(+4.16%)
May 23, 2013	7.250	7.250	6.970	6.970	8,075	+0.02(+0.29%)
May 22, 2013	7.150	7.250	6.950	6.950	28,100	-0.05(-0.71%)
May 21, 2013	6.990	7.120	6.930	7.000	5,288	+0.07(+1.01%)
May 17, 2013		6.930	6.930	6.930	0	+0.03(+0.43%)
May 16, 2013	7.030	7.040	6.890	6.900	850	+0.15(+2.22%)
May 15, 2013	7.150	7.150	6.700	6.750	5,681	+0.02(+0.30%)
May 13, 2013	7.140	7.200	6.730	6.730	30,065	-0.32(-4.54%)
May 10, 2013	6.740	7.250	6.740	7.050	17,204	+0.31(+4.60%)
May 09, 2013	6.670	6.750	6.670	6.740	5,550	+0.25(+3.85%)
May 08, 2013	6.720	6.720	6.410	6.490	4,300	+0.09(+1.41%)
May 07, 2013	6.500	6.590	6.390	6.400	13,500	+0.15(+2.40%)
May 06, 2013	6.550	6.600	6.250	6.250	18,970	-0.01(-0.16%)
May 03, 2013	6.920	6.920	6.260	6.260	24,200	-0.69(-9.93%)
May 02, 2013	6.900	6.950	6.900	6.950	600	+0.08(+1.16%)
May 01, 2013	6.910	6.920	6.750	6.870	900	+0.32(+4.89%)
Apr 30, 2013	6.950	7.190	6.550	6.550	31,516	-0.32(-4.66%)
Apr 29, 2013	6.980	7.000	6.850	6.870	35,330	-0.04(-0.58%)
Apr 26, 2013	6.900	6.920	6.850	6.910	5,100	-0.07(-1.00%)
Apr 25, 2013	6.850	6.980	6.850	6.980	1,300	+0.07(+1.01%)
Apr 24, 2013	7.000	7.010	6.910	6.910	8,551	-0.05(-0.72%)
Apr 23, 2013	6.910	6.960	6.910	6.960	5,900	+0.21(+3.11%)
Apr 22, 2013	6.750	6.750	6.750	6.750	1,000	+0.05(+0.75%)
Apr 19, 2013	7.610	7.610	6.490	6.700	31,751	-1.05(-13.55%)
Apr 18, 2013	7.800	7.810	7.750	7.750	14,280	-0.05(-0.64%)
Apr 17, 2013	8.850	8.850	7.800	7.800	25,400	-1.20(-13.33%)
Apr 16, 2013		9.000	9.000	9.000	1	+0.00(+0.00%)
Apr 15, 2013		9.000	9.000	9.000	0	+0.00(+0.00%)
Apr 12, 2013		9.000	9.000	9.000	0	+0.00(+0.00%)
Apr 11, 2013		9.000	9.000	9.000	0	+0.00(+0.00%)
Apr 10, 2013		9.000	9.000	9.000	0	+0.00(+0.00%)
Apr 09, 2013	9.000	9.000	9.000	9.000	5,200	+0.18(+2.04%)
Apr 08, 2013	9.000	9.000	8.820	8.820	1,100	+0.01(+0.11%)
Apr 05, 2013	9.050	9.050	8.810	8.810	400	-0.39(-4.24%)
Apr 04, 2013	9.240	9.240	9.200	9.200	400	+0.54(+6.24%)
Apr 03, 2013	9.490	9.490	8.660	8.660	5,800	-0.48(-5.25%)
Apr 02, 2013	9.140	9.140	9.140	9.140	300	+0.14(+1.56%)
Apr 01, 2013	9.000	9.000	8.910	9.000	2,275	+0.00(+0.00%)
Mar 28, 2013		9.000	9.000	9.000	0	+0.95(+11.80%)
Mar 27, 2013	7.870	8.180	7.500	8.050	34,375	+0.45(+5.92%)
Mar 26, 2013	8.920	8.920	7.600	7.600	71,189	-1.36(-15.18%)
Mar 25, 2013	9.080	9.080	8.960	8.960	200	-0.04(-0.44%)
Mar 22, 2013	9.010	9.010	9.000	9.000	500	+0.00(+0.00%)
Mar 21, 2013	9.000	9.190	8.660	9.000	1,400	+0.19(+2.16%)
Mar 20, 2013	9.150	9.150	8.810	8.810	2,700	-0.19(-2.11%)
Mar 19, 2013	9.280	9.800	9.000	9.000	5,000	-0.05(-0.55%)
Mar 18, 2013	9.310	9.310	9.050	9.050	400	-0.42(-4.44%)
Mar 15, 2013	9.290	9.470	8.960	9.470	3,250	-0.10(-1.04%)
Mar 14, 2013	9.500	9.570	9.400	9.570	700	+0.26(+2.79%)
Mar 13, 2013	9.580	9.870	9.310	9.310	25,300	-0.37(-3.82%)
Mar 12, 2013		9.680	9.680	9.680	0	+0.00(+0.00%)
Mar 11, 2013	9.500	9.680	9.500	9.680	1,900	+0.18(+1.89%)
Mar 08, 2013	9.400	9.500	9.400	9.500	1,600	+0.08(+0.85%)
Mar 07, 2013	9.890	9.890	9.240	9.420	10,200	-0.47(-4.75%)
Mar 06, 2013	9.890	9.890	9.890	9.890	200	+0.16(+1.64%)
Mar 05, 2013	9.760	9.760	9.730	9.730	1,000	-0.02(-0.21%)
Mar 04, 2013	9.760	9.760	9.750	9.750	1,200	+0.03(+0.31%)
Mar 01, 2013	9.960	9.960	9.720	9.720	500	-0.38(-3.76%)
Feb 28, 2013	10.15	10.15	9.700	10.10	107,000	-0.03(-0.30%)
Feb 27, 2013	9.960	10.13	9.950	10.13	2,925	+0.13(+1.30%)
Feb 26, 2013	9.180	10.00	9.180	10.00	8,400	+0.77(+8.34%)
Feb 22, 2013	8.900	9.250	8.900	9.230	15,905	+0.56(+6.46%)
Feb 21, 2013	9.250	9.250	8.670	8.670	500	-0.71(-7.57%)
Feb 20, 2013	9.140	9.390	8.960	9.380	4,510	+0.17(+1.85%)
Feb 19, 2013	9.450	9.450	9.210	9.210	800	-0.38(-3.96%)
Feb 15, 2013		9.590	9.590	9.590	0	+0.00(+0.00%)
Feb 14, 2013	9.250	9.590	9.100	9.590	7,000	-0.01(-0.10%)
Feb 13, 2013		9.600	9.600	9.600	0	+0.00(+0.00%)
Feb 12, 2013		9.600	9.600	9.600	0	+0.00(+0.00%)
Feb 11, 2013		9.600	9.600	9.600	0	+0.00(+0.00%)
Feb 08, 2013	9.840	9.850	9.600	9.600	8,825	-0.10(-1.03%)
Feb 07, 2013	9.750	9.990	9.600	9.700	24,900	+0.00(+0.00%)
Feb 06, 2013		9.700	9.700	9.700	0	+0.00(+0.00%)
Feb 04, 2013	9.700	9.700	9.700	9.700	200	+0.05(+0.52%)
Feb 01, 2013	9.660	9.660	9.650	9.650	9,400	-0.34(-3.40%)
Jan 31, 2013	9.770	9.990	9.770	9.990	4,600	+0.31(+3.20%)
Jan 30, 2013	9.980	9.980	9.680	9.680	9,000	-0.43(-4.25%)
Jan 29, 2013	10.11	10.11	10.11	10.11	0	+0.00(+0.00%)
Jan 28, 2013	10.11	10.11	10.11	10.11	100	+0.45(+4.66%)
Jan 25, 2013	9.840	9.840	9.660	9.660	1,100	-0.34(-3.40%)
Jan 24, 2013		10.00	10.00	10.00	0	+0.00(+0.00%)
Jan 23, 2013	10.23	10.24	10.00	10.00	800	+0.08(+0.81%)
Jan 22, 2013	9.750	10.09	9.750	9.920	4,300	+0.17(+1.74%)
Jan 21, 2013	9.750	9.750	9.650	9.750	3,800	+0.00(+0.00%)
Jan 18, 2013	9.950	10.25	9.650	9.750	24,700	+0.14(+1.46%)
Jan 17, 2013	9.790	9.790	9.610	9.610	1,600	-0.38(-3.80%)
Jan 16, 2013	9.560	10.00	9.560	9.990	3,800	+0.39(+4.06%)
Jan 15, 2013	9.640	9.640	9.600	9.600	2,700	-0.40(-4.00%)
Jan 14, 2013	10.01	10.01	10.00	10.00	2,700	-0.25(-2.44%)
Jan 11, 2013	10.25	10.25	10.25	10.25	100	-0.25(-2.38%)
Jan 10, 2013		10.50	10.50	10.50	50	+0.00(+0.00%)
Jan 09, 2013	10.50	10.50	10.50	10.50	2,000	+0.00(+0.00%)
Jan 08, 2013	10.50	10.50	10.50	10.50	15,087	+0.00(+0.00%)
Jan 07, 2013	10.50	10.55	10.50	10.50	3,213	+0.00(+0.00%)
Jan 04, 2013	10.50	10.50	10.41	10.50	59,300	+0.01(+0.10%)
Jan 03, 2013	10.35	10.50	10.35	10.49	8,037	+0.42(+4.17%)
Jan 02, 2013	10.40	10.50	10.07	10.07	2,500	-0.43(-4.10%)
Dec 31, 2012		10.50	10.50	10.50	0	+0.00(+0.00%)
Dec 28, 2012	10.50	10.50	10.50	10.50	0	+0.00(+0.00%)
Dec 27, 2012	10.02	10.50	10.01	10.50	2,575	-0.08(-0.76%)
Dec 24, 2012		10.58	10.58	10.58	0	+0.57(+5.69%)
Dec 21, 2012	10.31	10.43	10.00	10.01	1,500	-0.47(-4.48%)
Dec 20, 2012	10.60	10.60	10.24	10.48	3,500	-0.10(-0.95%)
Dec 19, 2012	10.22	10.59	10.22	10.58	17,700	+0.58(+5.80%)
Dec 18, 2012	10.00	10.00	10.00	10.00	6,000	+0.00(+0.00%)
Dec 17, 2012	9.960	10.00	9.900	10.00	6,400	+0.49(+5.15%)
Dec 14, 2012	10.00	10.00	9.510	9.510	700	-0.77(-7.49%)
Dec 13, 2012	10.28	10.28	10.28	10.28	205	+0.78(+8.21%)
Dec 12, 2012	9.380	9.500	9.380	9.500	6,400	+0.10(+1.06%)
Dec 11, 2012	9.360	9.500	9.360	9.400	8,900	+0.40(+4.44%)
Dec 10, 2012		9.000	9.000	9.000	0	+0.00(+0.00%)
Dec 07, 2012	9.000	9.100	9.000	9.000	10,717	-0.22(-2.39%)
Dec 06, 2012	9.220	9.220	9.210	9.220	13,898	+0.65(+7.58%)
Dec 05, 2012	8.890	9.210	8.570	8.570	11,200	-0.62(-6.75%)
Dec 04, 2012	9.000	9.250	8.990	9.190	16,300	+0.19(+2.11%)
Nov 30, 2012	9.000	9.260	8.990	9.000	33,635	-0.22(-2.39%)
Nov 29, 2012	9.000	9.220	8.810	9.220	40,100	+0.22(+2.44%)
Nov 28, 2012	9.110	9.150	8.290	9.000	25,278	-0.20(-2.17%)
Nov 27, 2012	9.230	9.250	9.200	9.200	6,428	-0.01(-0.11%)
Nov 26, 2012	8.750	9.250	8.750	9.210	7,000	+0.51(+5.86%)
Nov 24, 2012	8.740	8.740	8.690	8.700	2,485	+0.00(+0.00%)
Nov 23, 2012	8.740	8.740	8.690	8.700	2,485	+0.20(+2.35%)
Nov 22, 2012	8.500	8.500	8.500	8.500	7,700	-0.03(-0.35%)
Nov 21, 2012	8.490	8.530	8.490	8.530	3,550	+0.03(+0.35%)
Nov 20, 2012	8.500	8.500	8.490	8.500	1,700	+0.11(+1.31%)
Nov 19, 2012	8.380	8.500	8.380	8.390	2,225	+0.09(+1.08%)
Nov 16, 2012	8.380	8.430	8.000	8.300	6,404	-0.70(-7.78%)
Nov 15, 2012	9.000	9.000	9.000	9.000	240	+0.00(+0.00%)
Nov 14, 2012		9.000	9.000	9.000	50	+0.00(+0.00%)
Nov 13, 2012	9.500	9.500	8.990	9.000	20,949	-0.73(-7.50%)
Nov 12, 2012	9.270	9.730	9.250	9.730	2,300	+0.23(+2.42%)
Nov 09, 2012	9.920	9.920	9.500	9.500	6,900	-0.50(-5.00%)
Nov 08, 2012	10.59	10.59	10.00	10.00	9,200	-0.60(-5.66%)
Nov 07, 2012		10.60	10.60	10.60	0	+0.00(+0.00%)
Nov 06, 2012	10.73	10.74	10.59	10.60	8,100	-0.05(-0.47%)
Nov 05, 2012	10.65	10.65	10.65	10.65	100	-0.02(-0.19%)
Nov 02, 2012	10.40	10.70	10.40	10.67	6,100	+0.22(+2.11%)
Nov 01, 2012	10.50	10.50	10.45	10.45	1,500	-0.14(-1.32%)
Oct 31, 2012	10.78	10.78	10.59	10.59	392	-0.01(-0.09%)
Oct 30, 2012	10.59	10.60	10.59	10.60	2,200	-0.03(-0.28%)
Oct 29, 2012	10.63	10.63	10.63	10.63	3,300	-0.10(-0.93%)
Oct 26, 2012	10.80	10.80	10.69	10.73	7,850	-0.17(-1.56%)
Oct 25, 2012	10.94	10.94	10.90	10.90	703	-0.02(-0.18%)
Oct 24, 2012	10.92	10.92	10.92	10.92	100	+0.02(+0.18%)
Oct 23, 2012		10.90	10.90	10.90	0	-0.01(-0.09%)
Oct 19, 2012	11.00	11.00	10.91	10.91	300	+0.01(+0.09%)
Oct 18, 2012	10.81	10.90	10.81	10.90	1,300	+0.00(+0.00%)
Oct 17, 2012	10.90	10.90	10.90	10.90	500	-0.09(-0.82%)
Oct 16, 2012	11.00	11.00	10.30	10.99	2,300	-0.01(-0.09%)
Oct 15, 2012	11.00	11.00	10.99	11.00	1,100	+0.00(+0.00%)
Oct 12, 2012	11.00	11.00	11.00	11.00	100	+0.10(+0.92%)
Oct 11, 2012	10.90	10.90	10.90	10.90	100	+0.00(+0.00%)
Oct 10, 2012	10.85	11.00	10.70	10.90	5,700	-0.02(-0.18%)
Oct 09, 2012		10.92	10.92	10.92	0	+0.00(+0.00%)
Oct 05, 2012		10.92	10.92	10.92	0	+0.17(+1.58%)
Oct 04, 2012	11.18	11.32	10.75	10.75	7,200	-0.08(-0.74%)
Oct 03, 2012	11.78	11.78	10.80	10.83	10,200	-0.43(-3.82%)
Oct 02, 2012	11.85	11.85	11.02	11.26	3,100	-0.59(-4.98%)
Oct 01, 2012	11.85	11.85	11.85	11.85	0	+0.00(+0.00%)
Sep 28, 2012	11.82	11.85	11.70	11.85	7,800	+0.09(+0.77%)
Sep 27, 2012	11.59	11.77	10.91	11.76	7,050	+0.26(+2.26%)
Sep 26, 2012	11.15	11.59	11.15	11.50	2,400	+0.40(+3.60%)
Sep 25, 2012	11.09	11.10	11.09	11.10	1,100	+0.10(+0.91%)
Sep 24, 2012	11.01	11.14	11.00	11.00	700	+0.00(+0.00%)
Sep 21, 2012	11.13	11.13	11.00	11.00	2,700	+0.00(+0.00%)
Sep 20, 2012	11.00	11.00	11.00	11.00	100	+0.00(+0.00%)
Sep 19, 2012	10.83	11.00	10.73	11.00	3,450	-0.15(-1.35%)
Sep 18, 2012	11.15	11.15	11.15	11.15	1,500	+0.01(+0.09%)
Sep 17, 2012	11.14	11.14	11.14	11.14	794	+0.14(+1.27%)
Sep 14, 2012	11.17	11.17	11.00	11.00	1,800	-0.10(-0.90%)
Sep 13, 2012	11.14	11.14	11.10	11.10	5,103	+0.00(+0.00%)
Sep 12, 2012	11.14	11.14	11.10	11.10	1,250	+0.05(+0.45%)
Sep 11, 2012	11.00	11.05	10.82	11.05	2,400	+0.10(+0.91%)
Sep 10, 2012	10.76	10.97	10.50	10.95	57,250	+0.15(+1.39%)
Sep 07, 2012	10.99	10.99	10.70	10.80	4,068	+0.10(+0.93%)
Sep 06, 2012	10.99	11.00	10.60	10.70	14,813	-0.25(-2.28%)
Sep 05, 2012	10.50	11.48	10.50	10.95	116,979	+0.95(+9.50%)
Sep 04, 2012	10.00	10.00	10.00	10.00	650	+0.00(+0.00%)
Aug 31, 2012		10.00	10.00	10.00	0	+0.00(+0.00%)
Aug 30, 2012	9.520	10.00	9.520	10.00	1,150	+0.00(+0.00%)
Aug 29, 2012	9.540	10.00	9.370	10.00	19,400	+0.66(+7.07%)
Aug 27, 2012	9.340	9.340	9.340	9.340	1,500	+0.01(+0.11%)
Aug 24, 2012	9.330	9.330	9.330	9.330	22,000	+0.00(+0.00%)
Aug 23, 2012	9.110	9.330	9.000	9.330	2,850	+0.28(+3.09%)
Aug 22, 2012	9.050	9.050	8.800	9.050	63,100	+0.00(+0.00%)
Aug 21, 2012	9.050	9.050	9.050	9.050	200	+0.00(+0.00%)
Aug 20, 2012	9.040	9.050	9.040	9.050	400	+0.01(+0.11%)
Aug 17, 2012	9.280	9.280	8.880	9.040	2,979	-0.06(-0.66%)
Aug 16, 2012	9.990	9.990	9.000	9.100	10,500	-0.88(-8.82%)
Aug 15, 2012	9.980	9.980	9.980	9.980	200	+0.48(+5.05%)
Aug 14, 2012	9.500	9.500	9.500	9.500	200	+0.35(+3.83%)
Aug 13, 2012	9.150	9.150	9.140	9.150	11,667	+0.14(+1.55%)
Aug 11, 2012	9.010	9.010	9.010	9.010	350	+0.00(+0.00%)
Aug 10, 2012	9.010	9.010	9.010	9.010	350	-0.60(-6.24%)
Aug 09, 2012		9.610	9.610	9.610	0	+0.00(+0.00%)
Aug 08, 2012	9.620	9.620	9.350	9.610	1,600	-0.01(-0.10%)
Aug 07, 2012	9.620	9.620	9.400	9.620	3,100	-0.01(-0.10%)
Aug 03, 2012		9.630	9.630	9.630	0	-0.01(-0.10%)
Aug 02, 2012	9.650	9.650	9.600	9.640	6,500	-0.06(-0.62%)
Aug 01, 2012	9.140	10.10	9.140	9.700	19,700	-0.70(-6.73%)
Jul 31, 2012	10.40	10.40	10.40	10.40	200	+0.00(+0.00%)
Jul 30, 2012		10.40	10.40	10.40	0	+0.00(+0.00%)
Jul 27, 2012	10.40	10.40	10.40	10.40	200	+0.00(+0.00%)
Jul 26, 2012		10.40	10.40	10.40	0	+0.00(+0.00%)
Jul 25, 2012		10.40	10.40	10.40	0	+0.00(+0.00%)
Jul 24, 2012	9.520	10.40	9.520	10.40	300	+0.00(+0.00%)
Jul 23, 2012	10.40	10.40	10.40	10.40	100	-0.03(-0.29%)
Jul 20, 2012		10.43	10.43	10.43	0	+0.00(+0.00%)
Jul 19, 2012	10.43	10.43	10.43	10.43	200	+0.00(+0.00%)
Jul 18, 2012	10.43	10.43	10.43	10.43	632	+0.00(+0.00%)
Jul 17, 2012	10.43	10.43	10.43	10.43	200	+0.00(+0.00%)
Jul 16, 2012	10.43	10.43	10.43	10.43	205	+0.00(+0.00%)
Jul 13, 2012	10.30	10.43	10.30	10.43	605	+0.00(+0.00%)
Jul 12, 2012	10.43	10.43	10.43	10.43	300	+0.00(+0.00%)
Jul 11, 2012	10.43	10.43	10.43	10.43	200	+0.00(+0.00%)
Jul 10, 2012	10.43	10.43	10.43	10.43	200	+0.00(+0.00%)
Jul 09, 2012	10.43	10.43	10.43	10.43	1,000	+0.00(+0.00%)
Jul 06, 2012	10.43	10.43	10.43	10.43	400	+0.00(+0.00%)
Jul 05, 2012	10.43	10.43	10.43	10.43	2,700	+0.00(+0.00%)
Jul 04, 2012		10.43	10.43	10.43	0	+0.00(+0.00%)
Jul 03, 2012	10.43	10.43	10.43	10.43	532	-0.32(-2.98%)
Jun 29, 2012		10.75	10.75	10.75	0	+0.00(+0.00%)
Jun 28, 2012	10.75	10.75	10.75	10.75	2,300	+0.00(+0.00%)
Jun 27, 2012	10.70	10.75	10.70	10.75	2,500	+0.10(+0.94%)
Jun 26, 2012	10.70	10.75	10.21	10.65	1,400	-0.01(-0.09%)
Jun 25, 2012	10.66	10.66	10.66	10.66	200	+0.65(+6.49%)
Jun 22, 2012	10.39	10.75	10.01	10.01	1,300	+0.01(+0.10%)
Jun 21, 2012	10.30	10.30	9.680	10.00	5,650	-0.25(-2.44%)
Jun 20, 2012	10.15	10.50	10.00	10.25	131,492	+0.10(+0.99%)
Jun 19, 2012	10.15	10.15	9.950	10.15	2,698	-0.04(-0.39%)
Jun 18, 2012	9.260	10.19	9.250	10.19	28,500	-0.01(-0.10%)
Jun 15, 2012		10.20	10.20	10.20	0	+0.00(+0.00%)
Jun 14, 2012		10.20	10.20	10.20	0	+0.00(+0.00%)
Jun 13, 2012		10.20	10.20	10.20	0	+0.00(+0.00%)
Jun 12, 2012		10.20	10.20	10.20	0	+0.00(+0.00%)
Jun 11, 2012	10.20	10.20	10.20	10.20	200	+0.00(+0.00%)
Jun 08, 2012	10.20	10.20	10.20	10.20	100	-0.19(-1.83%)
Jun 07, 2012	10.39	10.39	10.39	10.39	200	+0.34(+3.38%)
Jun 06, 2012	10.00	10.45	10.00	10.05	4,950	-0.40(-3.83%)
Jun 05, 2012	10.50	10.50	10.20	10.45	708	-0.08(-0.76%)
Jun 04, 2012	9.600	11.63	9.600	10.53	3,875	-0.06(-0.57%)
Jun 02, 2012	11.89	11.89	10.59	10.59	937	+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.