Terago Inc (TSX: TGO )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.