Terago Inc (TSX: TGO )

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

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.