Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Terago Inc (TSX: TGO )

1.940 -0.070 (-3.48%)
Streaming Delayed Price Updated: 10:02 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
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.