Terago Inc (TSX: TGO )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	5.260	5.260	5.200	5.240	11,400	-0.01(-0.19%)
May 30, 2016	5.240	5.250	5.240	5.250	535	-0.14(-2.60%)
May 27, 2016	5.300	5.460	5.230	5.390	2,500	-0.09(-1.64%)
May 26, 2016	5.250	5.480	5.250	5.480	10,500	+0.23(+4.38%)
May 25, 2016	5.160	5.250	5.160	5.250	9,600	-0.25(-4.55%)
May 20, 2016		5.500	5.500	5.500	20	+0.10(+1.85%)
May 19, 2016	5.350	5.400	5.350	5.400	1,000	+0.01(+0.19%)
May 18, 2016	5.390	5.390	5.390	5.390	100	+0.09(+1.70%)
May 17, 2016	5.400	5.400	5.300	5.300	1,500	-0.25(-4.50%)
May 16, 2016	5.590	5.800	5.330	5.550	5,800	+0.05(+0.91%)
May 13, 2016	5.560	5.560	5.500	5.500	500	-0.10(-1.79%)
May 10, 2016		5.600	5.600	5.600	0	-0.15(-2.61%)
May 09, 2016	5.580	5.990	5.570	5.750	17,750	+0.30(+5.50%)
May 06, 2016	5.400	5.500	5.400	5.450	201,900	-0.10(-1.80%)
May 04, 2016		5.550	5.550	5.550	0	-0.05(-0.89%)
May 02, 2016		5.600	5.600	5.600	174	+0.00(+0.00%)
Apr 29, 2016	5.440	5.600	5.440	5.600	13,500	+0.16(+2.94%)
Apr 28, 2016	5.200	5.500	5.200	5.440	3,400	+0.19(+3.62%)
Apr 27, 2016	5.240	5.250	5.240	5.250	2,300	+0.03(+0.57%)
Apr 26, 2016	5.120	5.250	5.120	5.220	860	-0.08(-1.51%)
Apr 25, 2016	5.460	5.460	5.250	5.300	2,800	-0.20(-3.64%)
Apr 22, 2016	5.500	5.600	5.500	5.500	5,410	-0.08(-1.43%)
Apr 21, 2016	5.400	5.580	5.250	5.580	120,200	+0.08(+1.45%)
Apr 20, 2016	5.500	5.500	5.500	5.500	500	-0.10(-1.79%)
Apr 19, 2016	5.400	5.600	5.390	5.600	11,400	+0.20(+3.70%)
Apr 18, 2016	5.400	5.400	5.400	5.400	800	-0.20(-3.57%)
Apr 15, 2016	5.550	5.600	5.500	5.600	4,800	+0.05(+0.90%)
Apr 14, 2016	5.550	5.550	5.550	5.550	1,000	+0.05(+0.91%)
Apr 13, 2016	5.640	5.640	5.500	5.500	4,213	-0.13(-2.31%)
Apr 12, 2016	5.300	5.650	5.250	5.630	13,000	+0.23(+4.26%)
Apr 11, 2016	5.550	5.650	5.300	5.400	11,200	-0.20(-3.57%)
Apr 08, 2016	5.400	5.650	5.400	5.600	48,300	+0.00(+0.00%)
Apr 06, 2016		5.600	5.600	5.600	0	+0.21(+3.90%)
Apr 05, 2016	5.380	5.390	5.380	5.390	1,502	-0.05(-0.92%)
Apr 04, 2016	5.240	5.700	5.100	5.440	24,481	+0.21(+4.02%)
Apr 01, 2016	4.970	5.360	4.970	5.230	46,538	+0.24(+4.81%)
Mar 31, 2016	4.990	4.990	4.990	4.990	200	+0.05(+1.01%)
Mar 30, 2016	4.950	4.980	4.930	4.940	8,904	+0.06(+1.23%)
Mar 29, 2016	4.600	4.890	4.600	4.880	9,000	+0.33(+7.25%)
Mar 28, 2016	4.490	4.550	4.490	4.550	2,384	+0.05(+1.11%)
Mar 24, 2016		4.500	4.500	4.500	0	-0.14(-3.02%)
Mar 23, 2016	4.660	4.700	4.640	4.640	1,700	-0.06(-1.28%)
Mar 22, 2016	4.700	4.700	4.640	4.700	2,765	+0.00(+0.00%)
Mar 21, 2016	4.660	4.860	4.650	4.700	8,045	-0.02(-0.42%)
Mar 18, 2016	4.950	4.950	4.710	4.720	6,175	-0.18(-3.67%)
Mar 17, 2016	4.950	5.000	4.900	4.900	3,995	-0.05(-1.01%)
Mar 14, 2016		4.950	4.950	4.950	0	-0.05(-1.00%)
Mar 11, 2016	4.950	5.000	4.850	5.000	5,245	+0.00(+0.00%)
Mar 10, 2016	5.000	5.000	4.990	5.000	4,515	-0.10(-1.96%)
Mar 09, 2016	5.210	5.210	5.100	5.100	1,100	-0.14(-2.67%)
Mar 08, 2016	5.240	5.250	5.240	5.240	345	+0.04(+0.77%)
Mar 07, 2016	5.150	5.210	5.150	5.200	4,760	+0.05(+0.97%)
Mar 04, 2016	5.000	5.160	5.000	5.150	21,635	+0.15(+3.00%)
Mar 03, 2016	4.840	5.000	4.840	5.000	21,110	+0.23(+4.82%)
Mar 01, 2016		4.770	4.770	4.770	0	-0.11(-2.25%)
Feb 29, 2016	4.880	4.880	4.880	4.880	160	+0.02(+0.41%)
Feb 25, 2016		4.860	4.860	4.860	0	+0.12(+2.53%)
Feb 24, 2016	4.540	4.740	4.540	4.740	1,200	+0.04(+0.85%)
Feb 22, 2016		4.700	4.700	4.700	0	+0.02(+0.43%)
Feb 19, 2016	4.560	4.690	4.500	4.680	4,365	+0.00(+0.00%)
Feb 18, 2016	4.460	4.700	4.460	4.680	1,400	+0.17(+3.77%)
Feb 16, 2016		4.510	4.510	4.510	0	-0.18(-3.84%)
Feb 12, 2016		4.690	4.690	4.690	0	+0.24(+5.39%)
Feb 11, 2016	4.460	4.460	4.450	4.450	200	-0.14(-3.05%)
Feb 10, 2016	4.440	4.590	4.440	4.590	1,800	+0.26(+6.00%)
Feb 09, 2016	4.440	4.440	4.330	4.330	500	-0.17(-3.78%)
Feb 08, 2016	4.550	4.550	4.500	4.500	11,300	-0.15(-3.23%)
Feb 05, 2016	4.550	4.750	4.500	4.650	7,300	+0.06(+1.31%)
Feb 04, 2016	4.530	5.150	4.500	4.590	10,800	+0.04(+0.88%)
Feb 03, 2016	4.550	4.600	4.550	4.550	2,200	+0.03(+0.66%)
Feb 02, 2016	4.520	4.550	4.520	4.520	1,707	-0.08(-1.74%)
Feb 01, 2016	4.800	4.800	4.610	4.600	750	-0.35(-7.07%)
Jan 29, 2016	4.660	4.950	4.660	4.950	4,400	+0.35(+7.61%)
Jan 28, 2016	4.590	4.600	4.590	4.600	700	+0.03(+0.66%)
Jan 27, 2016	4.570	4.570	4.570	4.570	100	-0.06(-1.30%)
Jan 26, 2016	4.550	4.630	4.500	4.630	4,000	-0.13(-2.73%)
Jan 21, 2016		4.760	4.760	4.760	0	+0.10(+2.15%)
Jan 20, 2016	4.530	4.670	4.500	4.660	1,500	+0.06(+1.30%)
Jan 19, 2016	4.700	4.700	4.600	4.600	1,100	-0.15(-3.16%)
Jan 18, 2016	4.800	4.800	4.750	4.750	200	-0.23(-4.62%)
Jan 14, 2016		4.980	4.980	4.980	0	+0.23(+4.84%)
Jan 13, 2016	4.800	4.800	4.500	4.750	3,050	-0.23(-4.62%)
Jan 12, 2016	5.080	5.080	4.850	4.980	15,100	-0.02(-0.40%)
Jan 08, 2016		5.000	5.000	5.000	93	+0.10(+2.04%)
Jan 07, 2016	4.950	5.000	4.700	4.900	4,000	-0.10(-2.00%)
Jan 05, 2016		5.000	5.000	5.000	23	-0.20(-3.85%)
Dec 31, 2015		5.200	5.200	5.200	0	+0.10(+1.96%)
Dec 30, 2015	5.100	5.100	5.100	5.100	1,000	-0.05(-0.97%)
Dec 24, 2015		5.150	5.150	5.150	0	+0.05(+0.98%)
Dec 23, 2015	5.160	5.160	5.100	5.100	2,440	-0.15(-2.86%)
Dec 22, 2015	5.040	5.290	5.040	5.250	7,048	+0.30(+6.06%)
Dec 21, 2015	5.040	5.050	4.800	4.950	3,400	+0.07(+1.43%)
Dec 18, 2015	4.700	5.150	4.700	4.880	8,900	+0.38(+8.44%)
Dec 17, 2015	4.600	4.600	4.500	4.500	1,800	-0.17(-3.64%)
Dec 16, 2015	4.490	4.670	4.490	4.670	300	+0.22(+4.94%)
Dec 15, 2015	4.460	4.460	4.200	4.450	4,000	-0.10(-2.20%)
Dec 14, 2015	4.700	4.700	4.550	4.550	1,200	-0.20(-4.21%)
Dec 11, 2015	4.850	4.850	4.750	4.750	200	-0.25(-5.00%)
Dec 07, 2015		5.000	5.000	5.000	0	-0.13(-2.53%)
Dec 04, 2015	5.130	5.130	5.130	5.130	100	+0.03(+0.59%)
Dec 03, 2015	5.100	5.100	5.100	5.100	1,100	-0.04(-0.78%)
Dec 01, 2015		5.140	5.140	5.140	0	-0.06(-1.15%)
Nov 30, 2015	5.200	5.200	5.200	5.200	100	+0.20(+4.00%)
Nov 27, 2015	5.150	5.150	5.000	5.000	1,600	+0.00(+0.00%)
Nov 26, 2015	5.000	5.000	5.000	5.000	102	-0.04(-0.79%)
Nov 25, 2015	5.100	5.100	4.600	5.040	26,100	-0.16(-3.08%)
Nov 24, 2015	5.250	5.250	5.100	5.200	2,700	+0.01(+0.19%)
Nov 23, 2015		5.200	5.090	5.190	19,000	-0.06(-1.14%)
Nov 20, 2015	5.450	5.450	5.250	5.250	10,700	-0.25(-4.55%)
Nov 19, 2015	5.440	5.500	5.440	5.500	429	+0.00(+0.00%)
Nov 18, 2015	5.430	5.500	5.300	5.500	2,000	+0.00(+0.00%)
Nov 17, 2015	5.240	5.650	5.240	5.500	4,028	+0.24(+4.56%)
Nov 16, 2015	5.400	5.400	5.260	5.260	2,080	-0.14(-2.59%)
Nov 13, 2015	5.250	5.400	5.200	5.400	67,375	+0.20(+3.85%)
Nov 12, 2015	5.270	5.270	5.200	5.200	110,555	-0.07(-1.33%)
Nov 11, 2015	5.270	5.270	5.270	5.270	300	-0.12(-2.23%)
Nov 10, 2015	5.300	5.390	5.250	5.390	1,800	+0.04(+0.75%)
Nov 09, 2015	5.350	5.350	5.350	5.350	505	-0.05(-0.93%)
Nov 06, 2015	5.380	5.410	5.380	5.400	1,000	+0.01(+0.19%)
Nov 04, 2015		5.390	5.390	5.390	0	-0.05(-0.92%)
Nov 03, 2015	5.270	5.440	5.270	5.440	400	+0.14(+2.64%)
Nov 02, 2015	5.310	5.310	5.300	5.300	200	-0.10(-1.85%)
Oct 30, 2015	5.380	5.400	5.250	5.400	12,700	+0.01(+0.19%)
Oct 29, 2015	5.260	5.400	5.250	5.390	2,500	+0.05(+0.94%)
Oct 27, 2015		5.340	5.340	5.340	0	+0.09(+1.71%)
Oct 26, 2015	5.320	5.320	5.250	5.250	1,502	+0.00(+0.00%)
Oct 23, 2015	5.340	5.350	5.250	5.250	1,500	+0.00(+0.00%)
Oct 22, 2015	5.230	5.260	5.230	5.250	3,100	+0.00(+0.00%)
Oct 21, 2015	5.360	5.490	5.180	5.250	4,900	-0.29(-5.23%)
Oct 20, 2015	5.610	5.620	5.530	5.540	600	-0.01(-0.18%)
Oct 19, 2015	5.140	5.640	5.140	5.550	10,898	+0.36(+6.94%)
Oct 16, 2015	5.000	5.190	5.000	5.190	1,600	+0.00(+0.00%)
Oct 15, 2015	5.100	5.190	5.000	5.190	2,300	-0.01(-0.19%)
Oct 14, 2015	5.200	5.200	5.200	5.200	100	+0.05(+0.97%)
Oct 09, 2015		5.150	5.150	5.150	0	+0.02(+0.39%)
Oct 07, 2015		5.130	5.130	5.130	0	-0.04(-0.77%)
Oct 06, 2015	5.170	5.170	5.170	5.170	100	+0.00(+0.00%)
Oct 05, 2015	4.940	5.200	4.940	5.170	2,954	+0.22(+4.44%)
Oct 01, 2015		4.950	4.950	4.950	0	-0.03(-0.60%)
Sep 30, 2015	4.980	4.980	4.980	4.980	200	-0.01(-0.20%)
Sep 29, 2015	4.900	4.990	4.900	4.990	1,100	+0.14(+2.89%)
Sep 28, 2015	4.700	5.000	4.700	4.850	15,102	+0.15(+3.19%)
Sep 25, 2015	5.000	5.000	4.700	4.700	10,400	-0.50(-9.62%)
Sep 24, 2015	5.180	5.200	5.180	5.200	1,000	+0.00(+0.00%)
Sep 23, 2015	4.950	5.200	4.950	5.200	6,571	+0.35(+7.22%)
Sep 22, 2015	4.700	4.850	4.650	4.850	18,919	+0.05(+1.04%)
Sep 21, 2015	4.810	4.830	4.790	4.800	2,040	+0.05(+1.05%)
Sep 18, 2015	4.800	4.840	4.660	4.750	12,300	-0.10(-2.06%)
Sep 17, 2015	4.900	4.900	4.800	4.850	1,750	-0.15(-3.00%)
Sep 16, 2015	4.850	5.000	4.730	5.000	4,800	+0.08(+1.63%)
Sep 15, 2015	4.910	4.920	4.910	4.920	717	+0.04(+0.82%)
Sep 14, 2015	4.880	4.950	4.800	4.880	1,827	-0.09(-1.81%)
Sep 11, 2015	4.900	4.970	4.900	4.970	2,100	+0.07(+1.43%)
Sep 10, 2015	4.960	4.960	4.900	4.900	5,520	+0.00(+0.00%)
Sep 09, 2015	5.000	5.000	4.900	4.900	2,575	-0.05(-1.01%)
Sep 08, 2015	4.800	5.250	4.800	4.950	15,025	+0.15(+3.13%)
Sep 04, 2015		4.800	4.800	4.800	0	+0.00(+0.00%)
Sep 02, 2015		4.800	4.800	4.800	0	+0.00(+0.00%)
Aug 31, 2015		4.800	4.800	4.800	0	-0.10(-2.04%)
Aug 28, 2015	4.760	4.900	4.750	4.900	1,800	+0.15(+3.16%)
Aug 27, 2015	4.900	4.900	4.750	4.750	19,900	-0.14(-2.86%)
Aug 26, 2015	4.890	5.000	4.890	4.890	1,600	-0.11(-2.20%)
Aug 25, 2015	5.000	5.000	4.800	5.000	6,520	+0.00(+0.00%)
Aug 24, 2015	4.750	5.150	4.590	5.000	21,300	-0.15(-2.91%)
Aug 21, 2015	5.020	5.340	4.950	5.150	19,660	-0.21(-3.92%)
Aug 20, 2015	5.030	5.360	5.000	5.360	1,066	+0.11(+2.10%)
Aug 19, 2015	5.160	5.370	5.160	5.250	1,406	-0.15(-2.78%)
Aug 18, 2015	5.150	5.400	5.120	5.400	15,670	+0.16(+3.05%)
Aug 17, 2015	5.310	5.310	5.160	5.240	2,200	-0.16(-2.96%)
Aug 14, 2015	5.300	5.400	5.300	5.400	1,100	+0.00(+0.00%)
Aug 13, 2015	5.100	5.530	5.000	5.400	19,300	+0.40(+8.00%)
Aug 12, 2015	4.940	5.000	4.940	5.000	10,000	+0.01(+0.20%)
Aug 11, 2015	4.990	4.990	4.990	4.990	2,000	-0.01(-0.20%)
Aug 10, 2015	4.800	5.000	4.800	5.000	8,100	+0.00(+0.00%)
Aug 07, 2015	5.060	5.060	4.750	5.000	13,690	-0.30(-5.66%)
Aug 06, 2015	5.280	5.300	5.280	5.300	1,500	+0.24(+4.74%)
Aug 05, 2015	5.160	5.160	5.060	5.060	2,000	-0.09(-1.75%)
Aug 04, 2015	5.300	5.300	5.150	5.150	1,100	-0.37(-6.70%)
Jul 31, 2015		5.520	5.520	5.520	0	+0.37(+7.18%)
Jul 30, 2015	5.300	5.300	5.100	5.150	1,700	-0.15(-2.83%)
Jul 29, 2015	5.300	5.300	5.300	5.300	220	-0.15(-2.75%)
Jul 28, 2015	5.400	5.450	5.400	5.450	400	+0.05(+0.93%)
Jul 27, 2015	5.030	5.500	5.020	5.400	8,100	+0.00(+0.00%)
Jul 24, 2015	5.490	5.490	5.400	5.400	707	-0.10(-1.82%)
Jul 23, 2015	5.500	5.500	5.470	5.500	1,200	-0.10(-1.79%)
Jul 21, 2015		5.600	5.600	5.600	0	-0.07(-1.23%)
Jul 17, 2015		5.670	5.670	5.670	0	+0.02(+0.35%)
Jul 16, 2015	5.540	5.650	5.490	5.650	3,100	+0.05(+0.89%)
Jul 15, 2015	5.550	5.650	5.550	5.600	7,400	+0.10(+1.82%)
Jul 14, 2015	5.310	5.620	5.310	5.500	6,400	+0.10(+1.85%)
Jul 13, 2015	5.400	5.400	5.400	5.400	6,200	+0.00(+0.00%)
Jul 10, 2015	5.400	5.400	5.400	5.400	46,500	+0.00(+0.00%)
Jul 09, 2015	5.400	5.430	5.400	5.400	4,100	+0.00(+0.00%)
Jul 08, 2015	5.430	5.440	5.400	5.400	86,800	-0.03(-0.55%)
Jul 07, 2015	5.430	5.450	5.430	5.430	6,900	+0.00(+0.00%)
Jul 06, 2015	5.420	5.430	5.410	5.430	2,700	+0.02(+0.37%)
Jul 03, 2015	5.410	5.410	5.410	5.410	1,008	+0.00(+0.00%)
Jul 02, 2015	5.420	5.420	5.400	5.410	11,900	-0.09(-1.64%)
Jun 30, 2015		5.500	5.500	5.500	0	+0.00(+0.00%)
Jun 29, 2015	5.500	5.500	5.500	5.500	41,760	+0.00(+0.00%)
Jun 26, 2015	5.540	5.540	5.500	5.500	1,200	-0.06(-1.08%)
Jun 25, 2015	5.500	5.580	5.500	5.560	20,400	-0.04(-0.71%)
Jun 24, 2015	5.500	5.600	5.500	5.600	23,673	+0.10(+1.82%)
Jun 23, 2015	5.500	5.500	5.500	5.500	2,300	+0.00(+0.00%)
Jun 22, 2015	5.500	5.500	5.500	5.500	1,960	-0.03(-0.54%)
Jun 19, 2015	5.470	5.530	5.470	5.530	12,500	+0.01(+0.18%)
Jun 18, 2015	5.500	5.520	5.500	5.520	1,400	+0.02(+0.36%)
Jun 17, 2015	5.470	5.540	5.450	5.500	33,154	-0.04(-0.72%)
Jun 16, 2015	5.550	5.550	5.450	5.540	8,300	-0.01(-0.18%)
Jun 15, 2015	5.500	5.550	5.480	5.550	69,460	+0.01(+0.18%)
Jun 12, 2015	5.500	5.540	5.500	5.540	5,795	+0.04(+0.73%)
Jun 11, 2015	5.550	5.590	5.500	5.500	31,261	+0.00(+0.00%)
Jun 10, 2015	5.450	5.500	5.420	5.500	31,900	+0.05(+0.92%)
Jun 09, 2015	5.420	5.500	5.400	5.450	7,800	+0.00(+0.00%)
Jun 08, 2015	5.510	5.510	5.450	5.450	42,975	-0.06(-1.09%)
Jun 05, 2015	5.570	5.570	5.460	5.510	51,218	-0.04(-0.72%)
Jun 04, 2015	5.610	5.610	5.550	5.550	22,600	-0.11(-1.94%)
Jun 03, 2015	5.660	5.660	5.660	5.660	1,026	+0.01(+0.18%)
Jun 02, 2015	5.600	5.650	5.600	5.650	18,130	+0.05(+0.89%)

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.