07:01:22 EDT Sun 21 Apr 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO ATS
2019-04-18TMOGO3.933.973.663.74-0.06133,3705313.713.82123,7103833203731,9001,8844,800
2019-04-17TMOGO3.523.933.463.800.30234,1944003.783.93217,9211,6001,185650901,40014811,200
2019-04-16TMOGO3.673.673.433.50-0.04221,5485513.483.54206,8521,0004,1551,8002,7001,3413,700
2019-04-15TMOGO3.403.683.133.540.46567,1211,3653.533.68481,6664,40020,07810,3801753,50017,52270028,700
2019-04-12TMOGO3.103.103.053.08-0.0263,0531043.083.1052,403100600509,900
2019-04-11TMOGO3.093.103.063.10-0.0216,527743.073.1115,39225100101,000
2019-04-10TMOGO3.113.163.113.120.0213,284793.113.1610,5349002001501,500
2019-04-09TMOGO3.143.153.093.10-0.0410,595573.103.187,6501,1002451,600
2019-04-08TMOGO3.153.223.103.14-0.0326,5021093.113.2221,967200989002,937400
2019-04-05TMOGO3.173.233.153.170.0743,2911523.153.2335,426502,5005551003,2601,400
2019-04-04TMOGO3.263.263.023.10-0.02173,4434033.083.12139,6844004,9002,3001002,00021,2592,800
2019-04-03TMOGO3.293.293.103.12-0.1021,689683.103.2217,3898001003003,100
2019-04-02TMOGO3.233.303.113.22-0.0131,8811113.143.3018,2661,62510010010010,5901,100
2019-04-01TMOGO3.303.353.233.23-0.086,312453.233.255,264100100248600
2019-03-29TMOGO3.293.403.243.310.0738,4981783.313.3333,7016001,2001,0001,497500
2019-03-28TMOGO3.183.253.073.240.0537,5001073.243.3034,0674002002,40033400
2019-03-27TMOGO3.053.223.053.190.1571,3742283.183.2260,4015002,5001,5001,3004,573600
2019-03-26TMOGO3.063.093.043.04-0.0125,458953.043.0923,945300100600113400
2019-03-25TMOGO3.063.093.053.05-0.0427,7611213.053.1019,7105805,8001063001651,100
2019-03-22TMOGO3.113.153.053.09-0.0357,9162133.083.2055,1593001,100457900
2019-03-21TMOGO3.313.313.073.12-0.1271,7672743.103.1553,8941,0002,0451,3001,50010,3281,700
2019-03-20TMOGO3.393.403.243.24-0.15119,6445163.243.50103,9847,0002,5002,1001006002,760600
2019-03-19TMOGO3.503.503.283.39-0.0233,3941503.333.4327,3384,50085300271900
2019-03-18TMOGO3.453.573.313.41-0.0139,4062503.303.5031,1034,5003002,1031,400
2019-03-15TMOGO3.503.603.403.42-0.0745,9042393.403.5237,9244,9006003009002801,000
2019-03-14TMOGO3.653.653.453.49-0.1634,5751433.453.5632,76021110500294800
2019-03-13TMOGO3.553.803.513.650.24174,6514593.563.66157,2063,0003,9359091,8002,8864,915
2019-03-12TMOGO3.283.433.283.410.1362,7181693.323.4545,8593,0002,600313009,6281,300
2019-03-11TMOGO3.283.393.243.28-0.1036,6641583.253.3234,39030015050900274600
2019-03-08TMOGO3.313.413.253.38-0.0137,2901633.313.3930,7391,9001,5001001,4511,600
2019-03-07TMOGO3.413.423.263.39-0.0362,0752373.363.4250,2452,1003,5705005002,8602,300
2019-03-06TMOGO3.283.423.253.420.1471,2592313.353.4552,6438001,45686010020090014,300
2019-03-05TMOGO3.143.363.123.280.1475,2321883.243.3866,7663,0003012,400821,2004831,000
2019-03-04TMOGO3.083.183.033.140.0440,6341373.103.1537,577300100502,007600
2019-03-01TMOGO3.063.103.053.100.07126,8721143.083.1024,81170099,600700611,000
2019-02-28TMOGO3.033.072.983.03-0.0341,9021763.013.0739,3022001,000500500400
2019-02-27TMOGO3.093.103.003.06-0.0438,1051953.003.1232,1957002,9101005001,300400
2019-02-26TMOGO3.013.112.963.100.10105,8952793.023.1293,7806,0002,5001001,1005951,820
2019-02-25TMOGO3.013.042.973.00-0.0138,0771253.003.0134,5273001,000100700501,400
2019-02-22TMOGO3.043.042.983.01-0.0229,8381203.013.0426,4036354009001,500
2019-02-21TMOGO3.103.103.023.03-0.0437,6761303.023.0435,61810050090058500
2019-02-20TMOGO3.013.203.013.070.01140,9586233.073.09114,1201,40011,1004,8001001,0006,4382,000
2019-02-19TMOGO3.243.243.043.06-0.0539,6462123.063.1530,6626,8001,000500384300
2019-02-15TMOGO3.163.223.103.11-0.0466,3523303.103.2547,0852006,5678001006008,8002,200
2019-02-14TMOGO3.163.243.153.15-0.0156,5181813.113.1553,2231001,19040050051,100
2019-02-13TMOGO3.183.203.113.160.01148,6921263.163.1842,6833,000609100,0006002001,600
2019-02-12TMOGO3.163.223.113.15-0.0157,9301563.113.1753,2672006631,6001,500700
2019-02-11TMOGO3.193.203.143.160.0370,2901783.133.1660,7012,0502,5668008733,300
2019-02-08TMOGO3.003.202.903.130.18114,7573013.103.15108,8422,0001,4001,1151,400
2019-02-07TMOGO3.033.042.942.95-0.06132,5412902.943.03115,3083,1006,366675005,7001,500
2019-02-06TMOGO3.013.083.003.01-0.0441,4121573.013.0537,8721158002252,400
2019-02-05TMOGO3.153.193.003.05-0.0134,3481213.053.0832,52053090200608400
2019-02-04TMOGO3.063.253.053.06-0.1139,6561593.043.2036,946500600101,600
2019-02-01TMOGO3.093.222.983.170.10208,1414013.153.1988,5262002,576100,0001,50012,8392,500
2019-01-31TMOGO3.023.142.873.070.0692,4743123.043.0778,6942508001,3001,1004309,900
2019-01-30TMOGO2.903.022.853.010.03118,9083663.003.04107,8263,0001,000674819001275,300
2019-01-29TMOGO3.023.032.952.98-0.0220,8451062.953.0020,3691010066300
2019-01-28TMOGO3.003.022.963.00-0.0161,847573.003.0561,247100500
2019-01-25TMOGO3.033.062.993.01-0.0311,711823.003.088,7302001,400200600381200
2019-01-24TMOGO3.023.093.003.04-0.0111,579623.033.0610,125500100154700
2019-01-23TMOGO3.073.082.993.05-0.0119,868873.003.1017,36370647821001701,400
2019-01-22TMOGO3.043.072.883.060.0169,0142553.023.0761,9792,6005351001,0002,800