Terago Inc (TSX: TGO )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	5.650	5.750	5.500	5.540	8,950	+0.09(+1.65%)
May 30, 2018	5.500	5.640	5.350	5.450	119,365	-0.30(-5.22%)
May 29, 2018	5.500	5.750	5.350	5.750	43,255	+0.06(+1.05%)
May 25, 2018		5.690	5.690	5.690	0	-0.01(-0.18%)
May 24, 2018	5.690	5.700	5.690	5.700	430	+0.10(+1.79%)
May 23, 2018	5.690	5.690	5.600	5.600	1,900	-0.08(-1.41%)
May 22, 2018	5.600	5.680	5.600	5.680	3,800	+0.07(+1.25%)
May 18, 2018		5.610	5.610	5.610	0	-0.10(-1.75%)
May 17, 2018	5.700	5.750	5.700	5.710	53,020	-0.03(-0.52%)
May 16, 2018	5.750	5.750	5.720	5.740	204,250	-0.01(-0.17%)
May 15, 2018	5.180	5.760	5.180	5.750	101,285	+0.46(+8.70%)
May 14, 2018	5.190	5.400	5.160	5.290	6,100	+0.04(+0.76%)
May 11, 2018	5.150	5.250	5.150	5.250	90,140	+0.03(+0.57%)
May 08, 2018		5.220	5.220	5.220	0	+0.18(+3.57%)
May 07, 2018	5.200	5.200	5.000	5.040	12,600	-0.04(-0.79%)
May 04, 2018	5.080	5.080	5.080	5.080	4,100	-0.12(-2.31%)
May 03, 2018	5.290	5.300	5.140	5.200	55,300	+0.05(+0.97%)
May 02, 2018	5.150	5.500	5.060	5.150	87,850	+0.15(+3.00%)
May 01, 2018	4.800	5.000	4.800	5.000	1,074,350	+0.20(+4.17%)
Apr 30, 2018	4.800	4.800	4.790	4.800	6,800	+0.00(+0.00%)
Apr 26, 2018		4.800	4.800	4.800	24	-0.10(-2.04%)
Apr 25, 2018	4.810	4.900	4.720	4.900	38,505	-0.03(-0.61%)
Apr 24, 2018	4.950	5.010	4.900	4.930	35,300	-0.14(-2.76%)
Apr 20, 2018		5.070	5.070	5.070	0	+0.07(+1.40%)
Apr 19, 2018	5.010	5.010	4.950	5.000	65,800	-0.06(-1.19%)
Apr 18, 2018	5.070	5.090	5.000	5.060	8,300	-0.03(-0.59%)
Apr 17, 2018	5.060	5.380	5.000	5.090	13,600	-0.01(-0.20%)
Apr 16, 2018	5.100	5.190	5.100	5.100	1,200	+0.00(+0.00%)
Apr 13, 2018	5.080	5.100	5.080	5.100	1,300	+0.00(+0.00%)
Apr 12, 2018	5.250	5.250	5.100	5.100	15,080	-0.25(-4.67%)
Apr 11, 2018	5.200	5.350	5.200	5.350	1,100	+0.17(+3.28%)
Apr 10, 2018	5.160	5.270	5.150	5.180	5,900	+0.02(+0.39%)
Apr 09, 2018	5.180	5.370	5.160	5.160	7,000	-0.19(-3.55%)
Apr 06, 2018	5.400	5.590	5.350	5.350	2,432	-0.06(-1.11%)
Apr 05, 2018	5.410	5.410	5.410	5.410	139	-0.20(-3.57%)
Apr 04, 2018	5.500	5.610	5.500	5.610	300	+0.08(+1.45%)
Apr 03, 2018	5.550	5.590	5.470	5.530	3,957	-0.02(-0.36%)
Apr 02, 2018	5.280	5.570	5.200	5.550	1,000	+0.08(+1.46%)
Mar 29, 2018		5.470	5.470	5.470	0	+0.27(+5.19%)
Mar 28, 2018	5.280	5.380	5.200	5.200	15,100	-0.24(-4.41%)
Mar 27, 2018	5.610	5.610	5.350	5.440	27,403	-0.21(-3.72%)
Mar 26, 2018	5.750	5.840	5.640	5.650	92,715	-0.02(-0.35%)
Mar 23, 2018	5.520	5.670	5.500	5.670	5,847	-0.02(-0.35%)
Mar 21, 2018		5.690	5.690	5.690	0	+0.09(+1.61%)
Mar 20, 2018	5.590	5.600	5.590	5.600	2,400	-0.05(-0.88%)
Mar 19, 2018	5.880	5.880	5.440	5.650	39,537	+0.10(+1.80%)
Mar 16, 2018	5.570	5.750	5.510	5.550	17,667	-0.05(-0.89%)
Mar 15, 2018	5.610	5.790	5.560	5.600	29,700	+0.00(+0.00%)
Mar 14, 2018	5.600	5.840	5.600	5.600	3,300	-0.11(-1.93%)
Mar 13, 2018	5.700	5.880	5.700	5.710	8,700	+0.11(+1.96%)
Mar 12, 2018	5.600	5.700	5.550	5.600	42,390	+0.19(+3.51%)
Mar 09, 2018	5.710	5.760	5.410	5.410	9,800	-0.19(-3.39%)
Mar 08, 2018	5.680	5.680	5.600	5.600	5,240	-0.15(-2.61%)
Mar 07, 2018	5.650	5.750	5.600	5.750	136,677	+0.10(+1.77%)
Mar 06, 2018	5.600	5.980	5.500	5.650	136,475	+0.10(+1.80%)
Mar 05, 2018	5.500	5.680	5.500	5.550	28,180	+0.25(+4.72%)
Mar 02, 2018	5.200	5.300	5.100	5.300	20,205	+0.01(+0.19%)
Mar 01, 2018	5.180	5.290	5.180	5.290	1,680	-0.01(-0.19%)
Feb 28, 2018	5.150	5.300	5.070	5.300	658,892	+0.06(+1.15%)
Feb 27, 2018	5.250	5.340	5.150	5.240	10,330	+0.13(+2.54%)
Feb 26, 2018	5.260	5.260	5.050	5.110	72,700	-0.19(-3.58%)
Feb 23, 2018	5.500	5.600	5.300	5.300	128,770	-0.25(-4.50%)
Feb 22, 2018	5.890	5.890	5.510	5.550	76,100	-0.45(-7.50%)
Feb 21, 2018		6.000	5.780	6.000	24,500	+0.09(+1.52%)
Feb 20, 2018	6.100	6.100	5.850	5.910	40,500	-0.19(-3.11%)
Feb 16, 2018		6.100	6.100	6.100	0	+0.00(+0.00%)
Feb 15, 2018	6.100	6.100	6.070	6.100	3,983	+0.00(+0.00%)
Feb 14, 2018	6.100	6.150	6.100	6.100	11,800	+0.09(+1.50%)
Feb 13, 2018	6.000	6.060	6.000	6.010	16,750	-0.14(-2.28%)
Feb 12, 2018	6.030	6.150	5.950	6.150	24,078	+0.06(+0.99%)
Feb 09, 2018	6.240	6.250	5.960	6.090	118,933	-0.15(-2.40%)
Feb 08, 2018	6.240	6.350	6.100	6.240	51,670	+0.05(+0.81%)
Feb 07, 2018	6.100	6.330	6.100	6.190	147,200	+0.09(+1.48%)
Feb 06, 2018	6.080	6.340	6.050	6.100	108,299	+0.00(+0.00%)
Feb 05, 2018	6.390	6.400	6.100	6.100	11,140	-0.29(-4.54%)
Feb 02, 2018	6.450	6.450	6.200	6.390	14,974	-0.06(-0.93%)
Feb 01, 2018	6.150	6.450	6.100	6.450	233,264	+0.26(+4.20%)
Jan 31, 2018	6.100	6.200	6.060	6.190	105,155	+0.13(+2.15%)
Jan 30, 2018	6.210	6.210	6.050	6.060	146,650	-0.15(-2.42%)
Jan 29, 2018	6.400	6.450	6.210	6.210	14,618	-0.24(-3.72%)
Jan 26, 2018	6.360	6.450	6.300	6.450	330,799	+0.12(+1.90%)
Jan 25, 2018	6.120	6.350	6.050	6.330	691,325	+0.13(+2.10%)
Jan 24, 2018	5.940	6.240	5.940	6.200	1,010,189	+0.40(+6.90%)
Jan 23, 2018	5.670	6.010	5.650	5.800	99,624	+0.35(+6.42%)
Jan 22, 2018	5.200	5.450	5.200	5.450	611,367	+0.29(+5.62%)
Jan 19, 2018	5.150	5.260	5.150	5.160	166,594	+0.06(+1.18%)
Jan 18, 2018	5.150	5.150	5.010	5.100	107,225	-0.07(-1.35%)
Jan 17, 2018	5.290	5.350	5.170	5.170	19,200	-0.08(-1.52%)
Jan 16, 2018	5.190	5.250	5.180	5.250	9,883	+0.07(+1.35%)
Jan 15, 2018	5.250	5.250	5.180	5.180	73,200	+0.11(+2.17%)
Jan 12, 2018	5.190	5.200	5.070	5.070	25,457	-0.13(-2.50%)
Jan 11, 2018	5.200	5.200	5.170	5.200	5,199	+0.03(+0.58%)
Jan 10, 2018	5.380	5.380	4.760	5.170	7,800	+0.11(+2.17%)
Jan 09, 2018	4.900	5.160	4.900	5.060	374,095	+0.31(+6.53%)
Jan 08, 2018	4.690	4.750	4.680	4.750	45,775	+0.00(+0.00%)
Jan 05, 2018	4.670	4.750	4.670	4.750	3,490	+0.25(+5.56%)
Jan 04, 2018	4.400	4.500	4.400	4.500	30,000	+0.10(+2.27%)
Jan 03, 2018	4.400	4.400	4.390	4.400	82,500	+0.05(+1.15%)
Jan 02, 2018	4.300	4.360	4.300	4.350	1,900	-0.04(-0.91%)
Dec 29, 2017		4.390	4.390	4.390	0	+0.04(+0.92%)
Dec 28, 2017	4.300	4.470	4.300	4.350	26,800	+0.15(+3.57%)
Dec 27, 2017	4.400	4.400	4.200	4.200	16,550	-0.29(-6.46%)
Dec 22, 2017	4.250	4.490	4.250	4.490	43,100	+0.14(+3.22%)
Dec 21, 2017	4.300	4.350	4.170	4.350	41,700	+0.01(+0.23%)
Dec 20, 2017	4.120	4.340	4.120	4.340	4,400	+0.24(+5.85%)
Dec 19, 2017	4.090	4.100	4.090	4.100	10,100	+0.02(+0.49%)
Dec 18, 2017	4.200	4.200	4.040	4.080	153,808	-0.07(-1.69%)
Dec 15, 2017	4.160	4.390	4.120	4.150	17,600	-0.05(-1.19%)
Dec 14, 2017	4.200	4.240	4.180	4.200	24,260	+0.00(+0.00%)
Dec 13, 2017	4.150	4.200	4.150	4.200	15,800	+0.05(+1.20%)
Dec 12, 2017	4.150	4.150	4.150	4.150	2,000	-0.01(-0.24%)
Dec 11, 2017	4.150	4.160	4.110	4.160	20,660	+0.02(+0.48%)
Dec 08, 2017	4.150	4.150	4.140	4.140	10,500	-0.04(-0.96%)
Dec 07, 2017	4.140	4.180	4.140	4.180	2,000	+0.00(+0.00%)
Dec 06, 2017	4.180	4.240	4.180	4.180	22,600	+0.03(+0.72%)
Dec 05, 2017	4.200	4.200	4.150	4.150	30,600	+0.00(+0.00%)
Dec 04, 2017	4.150	4.150	4.150	4.150	18,100	+0.00(+0.00%)
Dec 01, 2017	4.180	4.220	4.150	4.150	61,863	-0.01(-0.24%)
Nov 30, 2017	4.230	4.230	4.160	4.160	54,700	-0.09(-2.12%)
Nov 28, 2017		4.250	4.250	4.250	0	+0.00(+0.00%)
Nov 27, 2017	4.260	4.270	4.250	4.250	16,200	+0.00(+0.00%)
Nov 24, 2017	4.260	4.260	4.250	4.250	2,200	-0.01(-0.23%)
Nov 23, 2017	4.260	4.260	4.260	4.260	2,000	+0.01(+0.24%)
Nov 22, 2017	4.280	4.280	4.250	4.250	1,500	+0.00(+0.00%)
Nov 21, 2017	4.250	4.250	4.250	4.250	1,000	+0.00(+0.00%)
Nov 20, 2017	4.290	4.290	4.250	4.250	8,300	+0.00(+0.00%)
Nov 17, 2017	4.250	4.250	4.250	4.250	1,000	+0.04(+0.95%)
Nov 16, 2017	4.200	4.210	4.200	4.210	12,900	-0.04(-0.94%)
Nov 15, 2017	4.250	4.250	4.200	4.250	8,550	+0.00(+0.00%)
Nov 14, 2017	4.280	4.280	4.150	4.250	28,300	+0.00(+0.00%)
Nov 13, 2017	4.270	4.280	4.250	4.250	14,100	+0.00(+0.00%)
Nov 10, 2017	4.250	4.290	4.220	4.250	20,300	+0.00(+0.00%)
Nov 09, 2017	4.340	4.340	4.240	4.250	49,250	-0.10(-2.30%)
Nov 08, 2017	4.450	4.450	4.350	4.350	9,500	-0.13(-2.90%)
Nov 07, 2017	4.610	4.630	4.480	4.480	21,600	-0.07(-1.54%)
Nov 06, 2017	4.570	4.590	4.550	4.550	49,000	+0.00(+0.00%)
Nov 03, 2017	4.550	4.550	4.530	4.550	17,000	-0.01(-0.22%)
Nov 02, 2017	4.600	4.610	4.550	4.560	22,300	-0.04(-0.87%)
Nov 01, 2017	4.720	4.730	4.480	4.600	20,000	-0.06(-1.29%)
Oct 31, 2017	4.490	4.660	4.490	4.660	5,300	+0.16(+3.56%)
Oct 30, 2017	4.530	4.570	4.500	4.500	9,412	-0.05(-1.10%)
Oct 27, 2017	4.550	4.550	4.550	4.550	5,000	-0.02(-0.44%)
Oct 26, 2017	4.550	4.570	4.550	4.570	2,000	+0.02(+0.44%)
Oct 25, 2017	4.500	4.560	4.500	4.550	5,400	+0.07(+1.56%)
Oct 24, 2017	4.480	4.480	4.480	4.480	500	+0.01(+0.22%)
Oct 20, 2017		4.470	4.470	4.470	0	+0.03(+0.68%)
Oct 19, 2017	4.440	4.440	4.440	4.440	600	+0.00(+0.00%)
Oct 18, 2017	4.420	4.440	4.420	4.440	500	+0.04(+0.91%)
Oct 17, 2017	4.400	4.420	4.350	4.400	178,200	-0.05(-1.12%)
Oct 16, 2017	4.540	4.540	4.400	4.450	31,898	-0.09(-1.98%)
Oct 13, 2017	4.540	4.540	4.540	4.540	1,000	+0.05(+1.11%)
Oct 12, 2017	4.540	4.540	4.490	4.490	610	-0.05(-1.10%)
Oct 11, 2017	4.560	4.560	4.540	4.540	500	-0.04(-0.87%)
Oct 10, 2017	4.600	4.600	4.580	4.580	2,000	+0.02(+0.44%)
Oct 06, 2017	4.690	4.690	4.560	4.560	6,970	-0.14(-2.98%)
Oct 05, 2017	4.740	4.740	4.680	4.700	3,300	+0.00(+0.00%)
Oct 04, 2017	4.700	4.700	4.700	4.700	900	+0.06(+1.29%)
Oct 03, 2017	4.640	4.650	4.630	4.640	3,680	+0.00(+0.00%)
Oct 02, 2017	4.640	4.640	4.640	4.640	1,000	+0.02(+0.43%)
Sep 29, 2017	4.600	4.640	4.590	4.620	42,800	-0.03(-0.65%)
Sep 28, 2017	4.560	4.700	4.560	4.650	11,400	+0.12(+2.65%)
Sep 27, 2017	4.570	4.570	4.530	4.530	1,200	-0.03(-0.66%)
Sep 26, 2017	4.600	4.620	4.560	4.560	24,000	-0.05(-1.08%)
Sep 25, 2017	4.590	4.610	4.590	4.610	3,300	+0.03(+0.66%)
Sep 22, 2017	4.580	4.580	4.580	4.580	1,000	+0.01(+0.22%)
Sep 21, 2017	4.600	4.600	4.540	4.570	20,600	-0.04(-0.87%)
Sep 20, 2017	4.600	4.610	4.600	4.610	2,700	-0.03(-0.65%)
Sep 19, 2017	4.650	4.650	4.560	4.640	11,500	-0.04(-0.85%)
Sep 18, 2017	4.650	4.680	4.650	4.680	2,000	+0.08(+1.74%)
Sep 15, 2017	4.630	4.640	4.600	4.600	3,700	-0.04(-0.86%)
Sep 14, 2017	4.640	4.640	4.640	4.640	1,400	+0.00(+0.00%)
Sep 13, 2017	4.600	4.700	4.600	4.640	10,000	+0.10(+2.20%)
Sep 12, 2017	4.360	4.610	4.360	4.540	22,600	+0.18(+4.13%)
Sep 11, 2017	4.410	4.410	4.350	4.360	17,000	-0.04(-0.91%)
Sep 08, 2017	4.400	4.400	4.400	4.400	1,000	+0.00(+0.00%)
Sep 07, 2017	4.400	4.400	4.330	4.400	4,600	+0.05(+1.15%)
Sep 06, 2017	4.330	4.360	4.330	4.350	3,600	+0.02(+0.46%)
Sep 05, 2017	4.350	4.350	4.330	4.330	2,500	-0.02(-0.46%)
Sep 01, 2017	4.350	4.350	4.350	4.350	2,900	+0.03(+0.69%)
Aug 31, 2017	4.350	4.350	4.320	4.320	7,000	-0.03(-0.69%)
Aug 30, 2017	4.420	4.420	4.350	4.350	4,600	-0.05(-1.14%)
Aug 29, 2017	4.350	4.400	4.350	4.400	8,500	+0.02(+0.46%)
Aug 28, 2017	4.380	4.380	4.370	4.380	2,900	+0.03(+0.69%)
Aug 25, 2017	4.370	4.370	4.350	4.350	6,500	-0.01(-0.23%)
Aug 24, 2017	4.370	4.370	4.360	4.360	1,400	-0.01(-0.23%)
Aug 23, 2017	4.390	4.390	4.370	4.370	1,500	+0.01(+0.23%)
Aug 22, 2017	4.390	4.410	4.350	4.360	24,300	-0.04(-0.91%)
Aug 21, 2017	4.400	4.420	4.400	4.400	6,800	+0.00(+0.00%)
Aug 18, 2017	4.350	4.400	4.260	4.400	6,100	+0.05(+1.15%)
Aug 17, 2017	4.340	4.350	4.200	4.350	20,700	+0.00(+0.00%)
Aug 16, 2017	4.480	4.480	4.350	4.350	5,100	-0.14(-3.12%)
Aug 15, 2017	4.490	4.510	4.230	4.490	15,815	+0.03(+0.67%)
Aug 14, 2017	4.650	4.650	4.400	4.460	20,047	-0.24(-5.11%)
Aug 11, 2017	4.840	4.840	4.650	4.700	14,105	-0.12(-2.49%)
Aug 10, 2017	4.950	4.950	4.800	4.820	15,700	-0.21(-4.17%)
Aug 09, 2017	5.000	5.050	5.000	5.030	5,600	+0.09(+1.82%)
Aug 08, 2017	4.930	4.980	4.930	4.940	10,301	-0.01(-0.20%)
Aug 04, 2017	4.850	4.950	4.850	4.950	6,000	+0.10(+2.06%)
Aug 03, 2017	4.890	4.890	4.850	4.850	3,700	-0.12(-2.41%)
Aug 02, 2017	5.040	5.040	4.970	4.970	4,586	-0.02(-0.40%)
Aug 01, 2017	4.990	4.990	4.990	4.990	500	-0.01(-0.20%)
Jul 31, 2017	5.000	5.000	5.000	5.000	700	+0.05(+1.01%)
Jul 28, 2017	5.000	5.000	4.950	4.950	3,700	-0.05(-1.00%)
Jul 27, 2017	4.960	5.000	4.960	5.000	1,300	+0.07(+1.42%)
Jul 26, 2017	4.930	4.930	4.930	4.930	400	+0.06(+1.23%)
Jul 25, 2017	4.800	4.870	4.800	4.870	8,200	+0.03(+0.62%)
Jul 24, 2017	4.880	4.890	4.840	4.840	29,400	-0.06(-1.22%)
Jul 21, 2017		4.900	4.800	4.900	17,300	+0.00(+0.00%)
Jul 20, 2017	5.000	5.000	4.900	4.900	3,700	-0.13(-2.58%)
Jul 19, 2017	5.020	5.030	5.000	5.030	7,400	+0.01(+0.20%)
Jul 18, 2017	5.010	5.020	5.010	5.020	2,200	+0.00(+0.00%)
Jul 17, 2017	5.030	5.030	5.010	5.020	2,100	+0.00(+0.00%)
Jul 14, 2017	5.020	5.050	5.020	5.020	3,000	+0.00(+0.00%)
Jul 13, 2017	5.020	5.020	5.020	5.020	600	-0.04(-0.79%)
Jul 12, 2017	4.960	5.060	4.960	5.060	3,115	+0.16(+3.27%)
Jul 11, 2017	4.900	4.900	4.900	4.900	2,100	-0.04(-0.81%)
Jul 10, 2017	5.000	5.050	4.900	4.940	16,600	-0.09(-1.79%)
Jul 07, 2017	5.050	5.080	5.010	5.030	6,807	-0.09(-1.76%)
Jul 06, 2017	5.070	5.150	5.070	5.120	106,525	+0.04(+0.79%)
Jul 05, 2017	5.030	5.130	5.030	5.080	11,124	-0.02(-0.39%)
Jul 04, 2017	5.010	5.100	5.010	5.100	2,000	+0.11(+2.20%)
Jul 03, 2017	4.990	4.990	4.990	4.990	0	+0.00(+0.00%)
Jun 30, 2017	5.000	5.000	4.990	4.990	2,107	-0.01(-0.20%)
Jun 29, 2017	5.000	5.010	5.000	5.000	3,900	-0.10(-1.96%)
Jun 28, 2017	5.100	5.100	5.050	5.100	11,700	-0.03(-0.58%)
Jun 27, 2017	5.150	5.160	5.080	5.130	13,850	-0.02(-0.39%)
Jun 26, 2017	4.770	5.150	4.710	5.150	284,615	+0.30(+6.19%)
Jun 23, 2017	4.850	4.850	4.840	4.850	15,512	-0.06(-1.22%)
Jun 22, 2017	4.960	4.960	4.900	4.910	39,100	-0.04(-0.81%)
Jun 21, 2017	4.870	5.000	4.870	4.950	12,715	+0.08(+1.64%)
Jun 20, 2017	4.740	4.870	4.680	4.870	41,700	+0.17(+3.62%)
Jun 19, 2017	4.700	4.750	4.670	4.700	30,629	+0.00(+0.00%)
Jun 16, 2017	4.760	4.800	4.400	4.700	622,229	-0.03(-0.63%)
Jun 15, 2017	4.790	4.790	4.690	4.730	7,700	+0.00(+0.00%)
Jun 14, 2017	4.610	4.740	4.600	4.730	4,200	-0.07(-1.46%)
Jun 13, 2017	4.700	4.800	4.700	4.800	25,678	+0.20(+4.35%)
Jun 12, 2017	4.470	4.600	4.450	4.600	8,400	+0.13(+2.91%)
Jun 09, 2017	4.450	4.470	4.450	4.470	7,100	+0.01(+0.22%)
Jun 08, 2017	4.550	4.550	4.450	4.460	10,500	+0.01(+0.22%)
Jun 07, 2017	4.580	4.580	4.450	4.450	2,175	-0.13(-2.84%)
Jun 06, 2017	4.560	4.600	4.560	4.580	3,567	-0.04(-0.87%)
Jun 05, 2017	4.620	4.680	4.600	4.620	6,200	-0.01(-0.22%)
Jun 02, 2017	4.640	4.700	4.550	4.630	34,300	-0.06(-1.28%)

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.