Terago Inc (TSX: TGO )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014		5.200	5.200	5.200	20	-0.04(-0.76%)
May 28, 2014		5.240	5.240	5.240	0	-0.01(-0.19%)
May 27, 2014	5.300	5.300	5.230	5.250	6,509	-0.08(-1.50%)
May 26, 2014	5.480	5.480	5.300	5.330	4,800	+0.03(+0.57%)
May 23, 2014	5.250	5.350	5.250	5.300	2,700	+0.05(+0.95%)
May 22, 2014	5.410	5.410	5.250	5.250	3,900	-0.17(-3.14%)
May 21, 2014	5.400	5.460	5.400	5.420	1,900	-0.04(-0.73%)
May 20, 2014	5.540	5.550	5.460	5.460	730	-0.03(-0.55%)
May 16, 2014		5.490	5.490	5.490	0	+0.05(+0.92%)
May 15, 2014	5.300	5.440	5.200	5.440	3,594	+0.24(+4.62%)
May 14, 2014	5.200	5.200	5.200	5.200	1,000	+0.00(+0.00%)
May 13, 2014	5.290	5.290	5.200	5.200	500	-0.10(-1.89%)
May 12, 2014	5.300	5.300	5.300	5.300	400	+0.06(+1.15%)
May 09, 2014	5.270	5.360	5.200	5.240	10,315	+0.04(+0.77%)
May 08, 2014	5.340	5.340	5.120	5.200	5,739	-0.20(-3.70%)
May 07, 2014	5.410	5.410	5.400	5.400	1,065	-0.05(-0.92%)
May 06, 2014	5.550	5.550	5.450	5.450	4,150	+0.00(+0.00%)
May 05, 2014	5.440	5.680	5.440	5.450	5,745	+0.01(+0.18%)
May 02, 2014	5.210	5.460	5.210	5.440	2,138	+0.30(+5.84%)
May 01, 2014	5.290	5.390	5.140	5.140	1,100	+0.13(+2.59%)
Apr 30, 2014	5.140	5.140	5.010	5.010	1,535	-0.05(-0.99%)
Apr 29, 2014	4.910	5.470	4.880	5.060	18,795	+0.16(+3.27%)
Apr 28, 2014	4.660	4.900	4.650	4.900	4,750	+0.24(+5.15%)
Apr 25, 2014	4.600	4.670	4.600	4.660	11,119	+0.06(+1.30%)
Apr 24, 2014	4.500	4.600	4.410	4.600	43,500	+0.15(+3.37%)
Apr 23, 2014	4.330	4.480	4.330	4.450	43,050	+0.18(+4.22%)
Apr 22, 2014	4.450	4.450	4.270	4.270	7,200	-0.18(-4.04%)
Apr 21, 2014	4.300	4.550	4.300	4.450	10,112	+0.11(+2.53%)
Apr 17, 2014		4.340	4.340	4.340	0	-0.11(-2.47%)
Apr 16, 2014	4.520	4.520	4.450	4.450	16,148	-0.10(-2.20%)
Apr 15, 2014	4.540	4.590	4.450	4.550	6,910	-0.13(-2.78%)
Apr 11, 2014	4.680	4.680	4.680	4.680	0	+0.07(+1.52%)
Apr 10, 2014	5.060	5.070	4.500	4.610	14,300	-0.18(-3.76%)
Apr 09, 2014	4.880	4.880	4.790	4.790	2,030	-0.03(-0.62%)
Apr 08, 2014	4.900	4.900	4.720	4.820	12,400	-0.06(-1.23%)
Apr 07, 2014	4.940	4.950	4.850	4.880	8,050	-0.02(-0.41%)
Apr 04, 2014	4.880	4.900	4.760	4.900	2,000	+0.00(+0.00%)
Apr 03, 2014	4.940	5.000	4.890	4.900	11,055	-0.12(-2.39%)
Apr 02, 2014	4.900	5.020	4.900	5.020	4,140	+0.05(+1.01%)
Apr 01, 2014	4.930	4.990	4.930	4.970	1,400	+0.04(+0.81%)
Mar 31, 2014	5.010	5.010	4.890	4.930	16,765	-0.02(-0.40%)
Mar 28, 2014	5.000	5.130	4.950	4.950	38,208	-0.02(-0.40%)
Mar 27, 2014	5.100	5.100	4.970	4.970	10,030	-0.13(-2.55%)
Mar 26, 2014	5.150	5.150	5.080	5.100	7,232	-0.15(-2.86%)
Mar 25, 2014	5.210	5.260	5.110	5.250	4,701	+0.03(+0.57%)
Mar 24, 2014	5.220	5.220	5.220	5.220	400	-0.04(-0.76%)
Mar 20, 2014	5.260	5.260	5.260	5.260	0	-0.08(-1.50%)
Mar 19, 2014	5.350	5.350	5.250	5.340	2,605	-0.06(-1.11%)
Mar 18, 2014	5.410	5.500	5.390	5.400	2,419	+0.05(+0.93%)
Mar 17, 2014	5.390	5.400	5.290	5.350	8,400	+0.00(+0.00%)
Mar 14, 2014	5.350	5.400	5.250	5.350	12,090	+0.05(+0.94%)
Mar 13, 2014	5.360	5.500	5.180	5.300	138,070	-0.11(-2.03%)
Mar 12, 2014	5.380	5.420	5.380	5.410	1,450	-0.07(-1.28%)
Mar 10, 2014		5.480	5.480	5.480	0	+0.07(+1.29%)
Mar 07, 2014	5.440	5.530	5.290	5.410	8,600	+0.15(+2.85%)
Mar 06, 2014	5.440	5.440	5.260	5.260	7,540	-0.17(-3.13%)
Mar 05, 2014	5.550	5.550	5.400	5.430	11,035	-0.17(-3.04%)
Mar 04, 2014	5.750	5.750	5.600	5.600	7,645	-0.17(-2.95%)
Mar 03, 2014	5.560	5.770	5.340	5.770	13,073	-0.08(-1.37%)
Feb 28, 2014	5.850	5.850	5.680	5.850	11,780	+0.00(+0.00%)
Feb 27, 2014	5.790	5.990	5.750	5.850	15,866	-0.33(-5.34%)
Feb 26, 2014	6.140	6.180	5.440	6.180	196,641	-0.57(-8.44%)
Feb 25, 2014	6.880	6.880	6.750	6.750	900	-0.07(-1.03%)
Feb 24, 2014	6.760	6.880	6.750	6.820	8,190	-0.06(-0.87%)
Feb 21, 2014	6.800	6.880	6.790	6.880	63,971	+0.13(+1.93%)
Feb 20, 2014	6.850	6.850	6.750	6.750	4,792	-0.10(-1.46%)
Feb 19, 2014	6.770	6.850	6.750	6.850	28,000	+0.00(+0.00%)
Feb 18, 2014	6.770	6.950	6.770	6.850	2,700	+0.10(+1.48%)
Feb 14, 2014		6.750	6.750	6.750	0	+0.10(+1.50%)
Feb 13, 2014	6.610	6.750	6.610	6.650	15,700	+0.15(+2.31%)
Feb 12, 2014	6.740	6.740	6.490	6.500	4,050	+0.18(+2.85%)
Feb 11, 2014	6.920	6.920	6.320	6.320	32,650	-0.21(-3.22%)
Feb 10, 2014	6.520	6.620	6.420	6.530	3,600	+0.03(+0.46%)
Feb 07, 2014	6.430	6.540	6.430	6.500	1,200	+0.10(+1.56%)
Feb 06, 2014	6.460	6.460	6.380	6.400	3,300	-0.17(-2.51%)
Feb 05, 2014	6.650	6.700	6.400	6.565	11,800	-0.17(-2.45%)
Feb 04, 2014	6.500	6.730	6.110	6.730	2,700	+0.23(+3.54%)
Feb 03, 2014	6.490	6.500	6.490	6.500	596	-0.35(-5.11%)
Jan 31, 2014	6.720	6.860	6.700	6.850	2,600	+0.09(+1.33%)
Jan 30, 2014	6.800	6.800	6.760	6.760	2,100	-0.08(-1.17%)
Jan 28, 2014	6.840	6.840	6.840	6.840	0	+0.31(+4.75%)
Jan 27, 2014	6.720	6.720	6.530	6.530	1,700	-0.27(-3.97%)
Jan 24, 2014	6.930	6.930	6.800	6.800	7,265	-0.07(-1.02%)
Jan 23, 2014	6.980	6.980	6.870	6.870	6,058	-0.13(-1.86%)
Jan 22, 2014	6.870	7.000	6.870	7.000	5,100	+0.00(+0.00%)
Jan 17, 2014	7.000	7.000	7.000	7.000	50	+0.06(+0.86%)
Jan 16, 2014	6.940	6.940	6.860	6.940	1,200	+0.14(+2.06%)
Jan 15, 2014	7.000	7.000	6.800	6.800	14,880	-0.05(-0.73%)
Jan 14, 2014	7.000	7.000	6.830	6.850	8,100	-0.12(-1.72%)
Jan 13, 2014	7.000	7.050	6.910	6.970	6,270	-0.08(-1.13%)
Jan 09, 2014	7.050	7.050	7.050	7.050	0	-0.02(-0.28%)
Jan 08, 2014	7.080	7.100	6.800	7.070	3,940	-0.04(-0.56%)
Jan 07, 2014	6.980	7.180	6.980	7.110	997	+0.16(+2.30%)
Jan 06, 2014	6.820	6.980	6.700	6.950	10,650	+0.13(+1.91%)
Jan 03, 2014	6.700	6.820	6.610	6.820	1,500	+0.12(+1.79%)
Jan 02, 2014	6.700	6.700	6.700	6.700	300	+0.09(+1.36%)
Dec 31, 2013		6.610	6.610	6.610	0	-0.10(-1.49%)
Dec 30, 2013	6.700	6.720	6.700	6.710	1,400	+0.02(+0.30%)
Dec 27, 2013	6.650	6.740	6.650	6.690	1,575	+0.14(+2.14%)
Dec 24, 2013		6.550	6.550	6.550	0	-0.15(-2.24%)
Dec 23, 2013	6.680	6.700	6.510	6.700	1,300	+0.03(+0.45%)
Dec 20, 2013	6.790	6.990	6.400	6.670	3,900	-0.12(-1.77%)
Dec 19, 2013	6.250	6.790	6.250	6.790	1,788	+0.61(+9.87%)
Dec 18, 2013	6.140	6.200	5.750	6.180	13,600	+0.05(+0.82%)
Dec 17, 2013	6.100	6.130	6.100	6.130	900	+0.13(+2.17%)
Dec 16, 2013	6.110	6.150	5.930	6.000	6,026	-0.14(-2.28%)
Dec 13, 2013	6.200	6.200	6.140	6.140	2,300	-0.10(-1.60%)
Dec 12, 2013	6.300	6.300	6.240	6.240	15,700	-0.07(-1.11%)
Dec 11, 2013	6.300	6.350	6.300	6.310	10,280	-0.01(-0.16%)
Dec 10, 2013	6.400	6.400	6.300	6.320	91,500	-0.08(-1.25%)
Dec 09, 2013	6.390	6.400	6.300	6.400	1,200	+0.02(+0.31%)
Dec 06, 2013	6.360	6.390	6.300	6.380	4,900	+0.08(+1.27%)
Dec 05, 2013	6.400	6.400	6.300	6.300	3,900	-0.09(-1.41%)
Dec 04, 2013	6.370	6.450	6.300	6.390	2,700	+0.08(+1.27%)
Dec 03, 2013	6.400	6.460	6.250	6.310	95,300	-0.19(-2.92%)
Dec 02, 2013	6.410	6.500	6.410	6.500	903	+0.00(+0.00%)
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%)
Sep 03, 2013	6.700	6.950	6.700	6.940	6,500	+0.20(+2.97%)
Aug 30, 2013		6.740	6.740	6.740	0	-0.18(-2.60%)
Aug 27, 2013		6.920	6.920	6.920	11	-0.04(-0.57%)
Aug 26, 2013	6.900	7.000	6.900	6.960	4,600	+0.06(+0.87%)
Aug 23, 2013	6.980	6.980	6.900	6.900	12,560	-0.07(-1.00%)
Aug 22, 2013	6.970	6.980	6.900	6.970	1,300	+0.00(+0.00%)
Aug 21, 2013	6.990	6.990	6.930	6.970	2,199	+0.00(+0.00%)
Aug 20, 2013	6.990	6.990	6.900	6.970	5,500	+0.03(+0.43%)
Aug 19, 2013	7.000	7.000	6.890	6.940	3,200	-0.06(-0.86%)
Aug 16, 2013	7.000	7.100	7.000	7.000	2,053	+0.00(+0.00%)
Aug 15, 2013	6.940	7.000	6.930	7.000	4,600	+0.02(+0.29%)
Aug 14, 2013	6.990	6.990	6.860	6.980	3,496	+0.05(+0.72%)
Aug 13, 2013	6.930	7.000	6.870	6.930	3,900	-0.07(-1.00%)
Aug 12, 2013	7.050	7.050	6.960	7.000	6,250	+0.03(+0.43%)
Aug 09, 2013	7.050	7.050	6.970	6.970	1,500	-0.02(-0.29%)
Aug 08, 2013	7.090	7.090	6.990	6.990	2,750	-0.18(-2.51%)
Aug 07, 2013	7.190	7.190	7.090	7.170	1,400	-0.02(-0.28%)
Aug 06, 2013	7.100	7.190	6.970	7.190	4,500	+0.19(+2.71%)
Aug 02, 2013		7.000	7.000	7.000	0	-0.22(-3.05%)
Aug 01, 2013	7.290	7.340	7.200	7.220	1,900	+0.42(+6.18%)
Jul 31, 2013	7.200	7.350	6.800	6.800	98,546	-0.69(-9.21%)
Jul 30, 2013	7.390	7.490	7.390	7.490	800	+0.30(+4.17%)
Jul 29, 2013	7.000	7.190	7.000	7.190	1,215	+0.19(+2.71%)
Jul 26, 2013	7.000	7.000	7.000	7.000	2,500	+0.01(+0.14%)
Jul 25, 2013	7.000	7.000	6.990	6.990	4,754	+0.00(+0.00%)
Jul 24, 2013	6.970	7.000	6.970	6.990	3,800	-0.01(-0.14%)
Jul 23, 2013	7.170	7.170	6.900	7.000	12,415	-0.20(-2.78%)
Jul 22, 2013	7.200	7.200	7.200	7.200	0	+0.00(+0.00%)
Jul 19, 2013	7.170	7.530	7.160	7.200	4,735	+0.04(+0.56%)
Jul 18, 2013	7.250	7.570	7.150	7.160	111,300	-0.02(-0.28%)
Jul 17, 2013	7.510	7.780	7.150	7.180	11,750	-0.42(-5.53%)
Jul 16, 2013	7.500	7.600	7.500	7.600	2,100	+0.04(+0.53%)
Jul 15, 2013	7.690	7.700	7.560	7.560	1,239	-0.07(-0.92%)
Jul 12, 2013	7.760	7.760	7.630	7.630	550	-0.25(-3.17%)
Jul 11, 2013	7.780	7.880	7.770	7.880	700	-0.04(-0.51%)
Jul 10, 2013	7.690	7.970	7.690	7.920	3,050	+0.32(+4.21%)
Jul 09, 2013	7.590	7.600	7.590	7.600	500	+0.27(+3.68%)
Jul 08, 2013	7.260	7.330	7.260	7.330	6,300	+0.04(+0.55%)
Jul 05, 2013	7.510	7.510	7.290	7.290	7,100	-0.21(-2.80%)
Jul 04, 2013	7.500	7.500	7.500	7.500	614	-0.18(-2.34%)
Jul 03, 2013	7.680	7.680	7.680	7.680	400	+0.18(+2.40%)
Jul 02, 2013	7.640	7.640	7.500	7.500	1,200	+0.01(+0.13%)
Jun 28, 2013		7.490	7.490	7.490	0	+0.00(+0.00%)
Jun 26, 2013	7.690	7.690	7.490	7.490	600	+0.08(+1.08%)
Jun 25, 2013	7.440	7.440	7.410	7.410	400	-0.07(-0.94%)
Jun 24, 2013	7.500	7.500	7.480	7.480	54,000	-0.17(-2.22%)
Jun 21, 2013	7.800	7.800	7.600	7.650	4,500	-0.23(-2.92%)
Jun 20, 2013	7.770	7.880	7.770	7.880	1,500	+0.08(+1.03%)
Jun 19, 2013	7.800	7.820	7.700	7.800	2,455	-0.10(-1.27%)
Jun 18, 2013	7.930	7.930	7.900	7.900	1,736	+0.09(+1.15%)
Jun 17, 2013	8.050	8.050	7.500	7.810	259,700	+0.01(+0.13%)
Jun 14, 2013	7.800	7.800	7.800	7.800	647	-0.01(-0.13%)
Jun 13, 2013	8.150	8.150	7.800	7.810	4,400	-0.34(-4.17%)
Jun 12, 2013	8.040	8.150	8.030	8.150	4,476	+0.30(+3.82%)
Jun 11, 2013	8.190	8.190	7.850	7.850	7,565	-0.29(-3.56%)
Jun 10, 2013	8.200	8.200	7.860	8.140	5,950	-0.10(-1.21%)
Jun 07, 2013	7.750	8.410	7.740	8.240	38,548	+0.55(+7.15%)
Jun 06, 2013	7.690	7.690	7.690	7.690	100	+0.28(+3.78%)
Jun 05, 2013	7.570	7.620	7.410	7.410	1,500	+0.05(+0.68%)
Jun 04, 2013		7.360	7.360	7.360	50	+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.