Terago Inc (TSX: TGO )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	11.03	11.03	10.75	10.96	6,608	-0.08(-0.72%)
May 30, 2019	11.13	11.13	11.04	11.04	7,947	-0.10(-0.90%)
May 29, 2019	11.50	11.50	11.12	11.14	10,430	-0.41(-3.55%)
May 28, 2019	11.67	11.67	11.55	11.55	5,811	-0.12(-1.03%)
May 27, 2019	11.76	11.76	11.67	11.67	1,286	-0.08(-0.68%)
May 24, 2019	11.85	11.85	11.70	11.75	27,711	-0.11(-0.93%)
May 23, 2019	11.93	11.93	11.86	11.86	2,543	-0.08(-0.67%)
May 22, 2019	11.99	11.99	11.93	11.94	32,827	-0.06(-0.50%)
May 21, 2019	12.00	12.00	12.00	12.00	22,276	+0.01(+0.08%)
May 17, 2019		11.99	11.99	11.99	0	+0.01(+0.08%)
May 16, 2019	12.07	12.10	11.98	11.98	4,677	-0.11(-0.91%)
May 15, 2019	11.83	12.09	11.80	12.09	55,154	+0.25(+2.11%)
May 14, 2019	11.73	11.84	11.73	11.84	28,620	+0.12(+1.02%)
May 13, 2019	11.84	11.84	11.72	11.72	7,113	-0.12(-1.01%)
May 10, 2019	11.86	11.86	11.83	11.84	3,380	-0.03(-0.25%)
May 09, 2019	12.08	12.08	11.81	11.87	12,446	-0.05(-0.42%)
May 08, 2019	11.91	11.93	11.91	11.92	2,701	+0.02(+0.17%)
May 07, 2019	11.92	12.00	11.90	11.90	13,050	+0.00(+0.00%)
May 06, 2019	11.85	11.91	11.84	11.90	10,550	+0.06(+0.51%)
May 03, 2019	12.00	12.00	11.80	11.84	9,201	-0.10(-0.84%)
May 02, 2019	11.94	11.94	11.92	11.94	14,021	+0.01(+0.08%)
May 01, 2019	11.96	11.96	11.87	11.93	4,796	-0.02(-0.17%)
Apr 30, 2019	11.67	11.95	11.66	11.95	7,005	-0.02(-0.17%)
Apr 29, 2019	12.07	12.10	11.97	11.97	10,618	-0.03(-0.25%)
Apr 26, 2019	12.08	12.08	11.97	12.00	4,929	-0.09(-0.74%)
Apr 25, 2019	12.10	12.10	12.07	12.09	11,919	+0.02(+0.17%)
Apr 24, 2019	12.08	12.10	12.07	12.07	1,167	+0.02(+0.17%)
Apr 23, 2019	12.03	12.10	12.02	12.05	4,959	+0.01(+0.08%)
Apr 22, 2019	12.08	12.09	11.92	12.04	11,373	-0.03(-0.25%)
Apr 18, 2019		12.07	12.07	12.07	0	-0.03(-0.25%)
Apr 17, 2019	12.10	12.10	12.07	12.10	13,315	+0.07(+0.58%)
Apr 16, 2019	12.43	12.43	12.00	12.03	19,880	-0.01(-0.08%)
Apr 15, 2019	11.49	12.04	11.42	12.04	24,925	+0.79(+7.02%)
Apr 12, 2019	10.96	11.25	10.96	11.25	6,093	+0.17(+1.53%)
Apr 11, 2019	10.77	11.09	10.77	11.08	31,470	+0.38(+3.55%)
Apr 10, 2019	10.66	10.70	10.65	10.70	100,561	+0.03(+0.28%)
Apr 09, 2019	10.65	10.67	10.63	10.67	6,283	+0.01(+0.09%)
Apr 08, 2019	10.78	10.78	10.66	10.66	12,586	-0.05(-0.47%)
Apr 05, 2019	10.72	10.75	10.70	10.71	50,070	+0.03(+0.28%)
Apr 04, 2019	10.68	10.68	10.68	10.68	4,596	+0.01(+0.09%)
Apr 03, 2019	10.67	10.69	10.66	10.67	2,600	-0.01(-0.09%)
Apr 02, 2019	10.78	10.79	10.67	10.68	2,831	+0.00(+0.00%)
Apr 01, 2019	10.67	10.68	10.62	10.68	1,450	+0.00(+0.00%)
Mar 29, 2019	10.65	10.68	10.65	10.68	1,719	+0.03(+0.28%)
Mar 28, 2019	10.57	10.65	10.57	10.65	1,687	-0.04(-0.37%)
Mar 27, 2019	10.66	10.73	10.66	10.69	5,077	+0.02(+0.19%)
Mar 26, 2019	10.58	10.67	10.58	10.67	9,405	+0.09(+0.85%)
Mar 25, 2019	10.70	10.70	10.50	10.58	9,950	-0.16(-1.49%)
Mar 22, 2019	10.80	10.80	10.74	10.74	34,955	-0.09(-0.83%)
Mar 21, 2019	10.88	10.92	10.80	10.83	6,926	-0.06(-0.55%)
Mar 20, 2019	10.99	10.99	10.88	10.89	9,159	-0.01(-0.09%)
Mar 19, 2019	10.86	11.00	10.86	10.90	32,341	+0.03(+0.28%)
Mar 18, 2019	10.92	10.92	10.85	10.87	40,252	-0.04(-0.37%)
Mar 15, 2019	10.80	11.00	10.72	10.91	27,416	+0.11(+1.02%)
Mar 14, 2019	10.69	10.88	10.69	10.80	11,059	+0.10(+0.93%)
Mar 13, 2019	10.72	10.73	10.67	10.70	7,329	-0.03(-0.28%)
Mar 12, 2019	10.76	10.79	10.68	10.73	81,903	-0.03(-0.28%)
Mar 11, 2019	10.75	10.80	10.74	10.76	16,911	+0.01(+0.09%)
Mar 08, 2019	10.63	10.75	10.58	10.75	6,450	+0.11(+1.03%)
Mar 07, 2019	10.54	10.66	10.54	10.64	52,600	+0.12(+1.14%)
Mar 06, 2019	10.56	10.56	10.42	10.52	15,385	-0.05(-0.47%)
Mar 05, 2019	10.46	10.57	10.37	10.57	5,469	+0.11(+1.05%)
Mar 04, 2019	10.50	10.50	10.36	10.46	10,868	+0.09(+0.87%)

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.