Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transglobe Energy Cp (NQ: TGA )

3.720 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 13, 2022 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 (%)
Nov 30, 2020 0.4986 0.5132 0.4888 0.4941 179,800 -0.02(-4.64%)
Nov 27, 2020 0.5279 0.5279 0.5008 0.5181 328,566 -0.00(-0.86%)
Nov 25, 2020 0.4888 0.5227 0.4888 0.5226 753,801 +0.04(+8.77%)
Nov 24, 2020 0.4874 0.5163 0.4692 0.4805 825,005 +0.01(+2.40%)
Nov 23, 2020 0.4624 0.4692 0.4419 0.4692 208,707 +0.01(+2.89%)
Nov 20, 2020 0.4584 0.4682 0.4499 0.4560 149,041 +0.00(+0.54%)
Nov 19, 2020 0.4399 0.4536 0.4399 0.4536 274,548 +0.01(+2.09%)
Nov 18, 2020 0.4106 0.4497 0.4106 0.4443 355,277 +0.03(+8.21%)
Nov 17, 2020 0.4204 0.4301 0.4008 0.4106 311,691 -0.02(-5.00%)
Nov 16, 2020 0.4182 0.4536 0.4106 0.4322 394,955 +0.01(+2.81%)
Nov 13, 2020 0.4204 0.4311 0.4029 0.4204 157,634 -0.00(-0.74%)
Nov 12, 2020 0.4262 0.4322 0.4106 0.4235 66,493 -0.00(-0.64%)
Nov 11, 2020 0.4214 0.4300 0.4089 0.4262 455,470 +0.01(+1.40%)
Nov 10, 2020 0.4125 0.4205 0.4033 0.4204 276,740 +0.01(+2.38%)
Nov 09, 2020 0.4201 0.4448 0.3813 0.4106 1,116,581 -0.01(-2.12%)
Nov 06, 2020 0.4106 0.4202 0.3926 0.4195 94,212 +0.01(+2.14%)
Nov 05, 2020 0.4008 0.4162 0.3824 0.4107 152,936 +0.01(+2.46%)
Nov 04, 2020 0.4164 0.4164 0.3881 0.4008 41,412 -0.01(-2.57%)
Nov 03, 2020 0.3859 0.4167 0.3784 0.4114 85,119 +0.03(+6.53%)
Nov 02, 2020 0.3618 0.3861 0.3618 0.3861 156,073 +0.01(+2.49%)
Oct 30, 2020 0.3793 0.3909 0.3598 0.3768 165,408 +0.00(+0.50%)
Oct 29, 2020 0.3856 0.4006 0.3749 0.3749 161,151 -0.01(-1.67%)
Oct 28, 2020 0.3813 0.3895 0.3726 0.3813 130,990 -0.01(-2.52%)
Oct 27, 2020 0.3969 0.4086 0.3911 0.3911 125,150 +0.00(+0.03%)
Oct 26, 2020 0.4133 0.4133 0.3803 0.3910 327,881 -0.02(-4.72%)
Oct 23, 2020 0.4692 0.4850 0.4009 0.4104 1,558,135 -0.03(-5.87%)
Oct 22, 2020 0.4368 0.5228 0.4009 0.4360 3,187,757 +0.01(+1.36%)
Oct 21, 2020 0.4399 0.4399 0.4301 0.4301 76,382 -0.00(-0.36%)
Oct 20, 2020 0.4575 0.4575 0.4317 0.4317 68,693 +0.00(+0.36%)
Oct 19, 2020 0.4497 0.4595 0.4301 0.4301 96,031 -0.01(-3.06%)
Oct 16, 2020 0.4419 0.4543 0.4301 0.4437 155,179 -0.01(-1.33%)
Oct 15, 2020 0.4128 0.4659 0.4128 0.4497 215,560 +0.02(+4.28%)
Oct 14, 2020 0.4191 0.4397 0.4047 0.4312 177,738 +0.00(+0.80%)
Oct 13, 2020 0.4225 0.4496 0.4019 0.4278 253,248 -0.01(-3.19%)
Oct 12, 2020 0.4643 0.4643 0.4214 0.4419 163,463 -0.03(-5.83%)
Oct 09, 2020 0.5083 0.5083 0.4301 0.4692 448,148 -0.04(-7.69%)
Oct 08, 2020 0.4106 0.5670 0.3910 0.5083 1,323,708 +0.10(+25.60%)
Oct 07, 2020 0.3890 0.4047 0.3852 0.4047 131,937 +0.02(+4.02%)
Oct 06, 2020 0.3909 0.4088 0.3765 0.3891 253,837 -0.00(-0.52%)
Oct 05, 2020 0.3891 0.4055 0.3813 0.3911 134,403 +0.00(+1.29%)
Oct 02, 2020 0.3752 0.3867 0.3744 0.3861 162,544 -0.00(-1.25%)
Oct 01, 2020 0.4008 0.4008 0.3751 0.3910 127,437 -0.01(-2.44%)
Sep 30, 2020 0.3739 0.4106 0.3739 0.4008 191,635 +0.00(+0.15%)
Sep 29, 2020 0.3715 0.4106 0.3715 0.4002 312,513 +0.03(+6.78%)
Sep 28, 2020 0.3910 0.3959 0.3734 0.3748 123,397 -0.02(-4.13%)
Sep 25, 2020 0.3901 0.4003 0.3813 0.3909 204,791 -0.00(-0.02%)
Sep 24, 2020 0.4018 0.4018 0.3783 0.3910 100,943 -0.01(-2.44%)
Sep 23, 2020 0.4008 0.4106 0.3715 0.4008 646,065 +0.01(+2.76%)
Sep 22, 2020 0.4103 0.4104 0.3813 0.3901 166,344 -0.01(-2.68%)
Sep 21, 2020 0.3842 0.4105 0.3814 0.4008 130,266 -0.01(-1.75%)
Sep 18, 2020 0.4358 0.4395 0.3910 0.4079 394,341 -0.02(-5.16%)
Sep 17, 2020 0.4399 0.4666 0.4204 0.4301 352,013 -0.01(-2.22%)
Sep 16, 2020 0.4497 0.4888 0.4301 0.4399 112,751 -0.01(-1.25%)
Sep 15, 2020 0.4450 0.4888 0.4450 0.4455 125,259 +0.00(+0.11%)
Sep 14, 2020 0.4360 0.4636 0.4323 0.4450 98,947 +0.01(+1.16%)
Sep 11, 2020 0.4444 0.4565 0.4248 0.4399 120,501 +0.00(+0.00%)
Sep 10, 2020 0.4511 0.4565 0.4369 0.4399 162,150 -0.01(-3.23%)
Sep 09, 2020 0.4780 0.4780 0.4422 0.4546 98,004 -0.01(-2.11%)
Sep 08, 2020 0.4878 0.4928 0.4418 0.4643 258,661 -0.02(-4.04%)
Sep 04, 2020 0.5083 0.5279 0.4809 0.4839 196,096 -0.01(-2.94%)
Sep 03, 2020 0.5137 0.5309 0.4986 0.4986 132,337 -0.02(-3.77%)
Sep 02, 2020 0.5181 0.5377 0.5181 0.5181 148,342 -0.01(-1.85%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.