Terago Inc (TSX: TGO )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2010	5.690	5.690	5.300	5.600	5,200	+0.15(+2.75%)
May 28, 2010	5.590	5.590	5.300	5.450	2,500	+0.20(+3.81%)
May 27, 2010	5.250	5.450	5.250	5.250	10,500	+0.15(+2.94%)
May 26, 2010		5.100	5.100	5.100	0	+0.00(+0.00%)
May 25, 2010	5.100	5.100	5.100	5.100	7,800	-0.12(-2.30%)
May 21, 2010	5.240	5.240	4.700	5.220	40,092	+0.02(+0.38%)
May 20, 2010	5.100	5.200	5.100	5.200	1,000	-0.06(-1.14%)
May 19, 2010	5.260	5.260	5.260	5.260	1,000	+0.06(+1.15%)
May 18, 2010	5.260	5.260	5.200	5.200	8,300	-0.08(-1.52%)
May 17, 2010	5.110	5.280	5.100	5.280	1,800	+0.06(+1.15%)
May 14, 2010	5.240	5.250	5.000	5.220	6,700	-0.07(-1.32%)
May 13, 2010	5.370	5.370	5.100	5.290	11,050	+0.09(+1.73%)
May 12, 2010	5.300	5.300	5.200	5.200	8,700	-0.05(-0.95%)
May 11, 2010	5.250	5.250	5.250	5.250	2,600	+0.05(+0.96%)
May 10, 2010	5.250	5.250	5.200	5.200	15,850	-0.05(-0.95%)
May 07, 2010	5.100	5.250	5.000	5.250	4,400	+0.01(+0.19%)
May 06, 2010	5.150	5.250	5.050	5.240	44,500	+0.09(+1.75%)
May 05, 2010	5.050	5.150	5.150	5.150	1,800	+0.15(+3.00%)
May 04, 2010	5.000	5.000	4.930	5.000	54,100	-0.03(-0.60%)
May 03, 2010	5.000	5.030	5.000	5.030	102,200	+0.03(+0.60%)
Apr 30, 2010	5.000	5.000	5.000	5.000	0	+0.00(+0.00%)
Apr 29, 2010	5.000	5.000	5.000	5.000	67,800	-0.09(-1.77%)
Apr 28, 2010	5.000	5.090	5.000	5.090	1,800	+0.08(+1.60%)
Apr 27, 2010	5.010	5.010	5.010	5.010	0	+0.00(+0.00%)
Apr 26, 2010	4.860	5.190	4.860	5.010	5,900	-0.19(-3.65%)
Apr 23, 2010	4.930	5.200	4.680	5.200	11,000	+0.24(+4.84%)
Apr 22, 2010	4.960	4.960	4.960	4.960	1,200	-0.05(-1.00%)
Apr 21, 2010	5.000	5.010	5.000	5.010	900	+0.00(+0.00%)
Apr 20, 2010	5.000	5.010	5.000	5.010	2,100	+0.00(+0.00%)
Apr 19, 2010	4.630	5.010	4.630	5.010	31,600	-0.04(-0.79%)
Apr 16, 2010	4.820	5.200	4.770	5.050	21,500	-0.05(-0.98%)
Apr 15, 2010	5.100	5.100	5.100	5.100	1,000	-0.08(-1.54%)
Apr 14, 2010	5.180	5.180	5.180	5.180	300	-0.01(-0.19%)
Apr 13, 2010	5.170	5.190	5.170	5.190	4,800	-0.03(-0.57%)
Apr 12, 2010	5.220	5.220	5.220	5.220	200	+0.00(+0.00%)
Apr 09, 2010	5.010	5.240	5.010	5.220	27,200	-0.12(-2.25%)
Apr 08, 2010	5.340	5.340	5.340	5.340	500	+0.10(+1.91%)
Apr 07, 2010	5.200	5.240	5.200	5.240	3,500	-0.06(-1.13%)
Apr 06, 2010	5.290	5.300	5.290	5.300	1,500	+0.05(+0.95%)
Apr 05, 2010	5.350	5.350	5.250	5.250	1,400	+0.05(+0.96%)
Apr 01, 2010		5.200	5.200	5.200	0	-0.04(-0.76%)
Mar 31, 2010	5.250	5.250	5.240	5.240	1,200	+0.04(+0.77%)
Mar 30, 2010	5.100	5.200	5.100	5.200	5,950	-0.05(-0.95%)
Mar 29, 2010	5.250	5.250	5.250	5.250	500	+0.05(+0.96%)
Mar 26, 2010	5.200	5.200	5.100	5.200	2,500	+0.00(+0.00%)
Mar 25, 2010	5.190	5.200	5.190	5.200	1,000	+0.00(+0.00%)
Mar 24, 2010	5.300	5.300	5.200	5.200	53,850	-0.04(-0.76%)
Mar 23, 2010	5.250	5.250	5.150	5.240	468,464	-0.01(-0.19%)
Mar 22, 2010	5.490	5.490	5.000	5.250	97,513	-0.08(-1.50%)
Mar 19, 2010	4.990	5.440	4.990	5.330	18,592	+0.33(+6.60%)
Mar 18, 2010	5.000	5.000	5.000	5.000	34	+0.00(+0.00%)
Mar 17, 2010	5.000	5.000	5.000	5.000	900	-0.04(-0.79%)
Mar 16, 2010	5.040	5.040	5.040	5.040	200	+0.04(+0.80%)
Mar 15, 2010	5.000	5.000	5.000	5.000	300	+0.00(+0.00%)
Mar 12, 2010	5.030	5.030	5.000	5.000	2,300	+0.00(+0.00%)
Mar 11, 2010	5.070	5.070	4.810	5.000	6,133	-0.07(-1.38%)
Mar 10, 2010	4.990	5.070	4.990	5.070	700	-0.01(-0.20%)
Mar 09, 2010	5.040	5.080	5.040	5.080	3,800	+0.04(+0.79%)
Mar 08, 2010	5.000	5.110	4.900	5.040	7,003	+0.04(+0.80%)
Mar 05, 2010	5.250	5.250	4.950	5.000	23,750	+0.01(+0.20%)
Mar 04, 2010	4.820	4.990	4.810	4.990	3,960	+0.24(+5.05%)
Mar 03, 2010	4.940	4.940	4.520	4.750	13,202	-0.13(-2.66%)
Mar 02, 2010	4.000	4.920	4.000	4.880	91,150	+0.88(+22.00%)

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.