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 )

N/A 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 (%)
Jul 31, 2020 0.5214 0.5451 0.5214 0.5295 99,472 +0.01(+1.54%)
Jul 30, 2020 0.5397 0.5397 0.5123 0.5214 132,020 -0.02(-3.39%)
Jul 29, 2020 0.5353 0.5488 0.5261 0.5397 122,779 +0.00(+0.84%)
Jul 28, 2020 0.5259 0.5488 0.5257 0.5353 135,230 +0.01(+1.65%)
Jul 27, 2020 0.5489 0.5513 0.5214 0.5266 203,469 -0.02(-2.85%)
Jul 24, 2020 0.5526 0.5526 0.5238 0.5420 125,270 -0.01(-1.90%)
Jul 23, 2020 0.5626 0.5854 0.5315 0.5526 188,348 -0.01(-0.98%)
Jul 22, 2020 0.5763 0.6038 0.5489 0.5580 654,933 +0.04(+7.02%)
Jul 21, 2020 0.5489 0.5489 0.5123 0.5214 234,390 -0.01(-1.01%)
Jul 20, 2020 0.5580 0.5580 0.5123 0.5268 84,998 -0.01(-1.12%)
Jul 17, 2020 0.5513 0.5513 0.5139 0.5327 121,553 -0.02(-2.95%)
Jul 16, 2020 0.5489 0.5580 0.5397 0.5489 50,412 +0.01(+1.45%)
Jul 15, 2020 0.5586 0.5586 0.5306 0.5410 73,427 +0.00(+0.41%)
Jul 14, 2020 0.5397 0.5489 0.5306 0.5388 112,015 -0.01(-2.42%)
Jul 13, 2020 0.5397 0.5605 0.5397 0.5522 101,020 +0.00(+0.60%)
Jul 10, 2020 0.5164 0.5747 0.5164 0.5489 85,153 +0.00(+0.00%)
Jul 09, 2020 0.5489 0.5944 0.5307 0.5489 134,543 -0.02(-4.00%)
Jul 08, 2020 0.5852 0.5852 0.5521 0.5718 152,433 +0.02(+3.34%)
Jul 07, 2020 0.6028 0.6028 0.5322 0.5533 187,876 -0.01(-2.45%)
Jul 06, 2020 0.5763 0.6678 0.5489 0.5672 610,769 +0.02(+3.23%)
Jul 02, 2020 0.5397 0.5664 0.5306 0.5494 125,598 +0.01(+1.80%)
Jul 01, 2020 0.5214 0.5855 0.5032 0.5397 115,597 +0.02(+3.22%)
Jun 30, 2020 0.4940 0.5543 0.4871 0.5229 175,443 +0.01(+1.60%)
Jun 29, 2020 0.5214 0.5391 0.4850 0.5147 155,916 +0.00(+0.46%)
Jun 26, 2020 0.5041 0.5300 0.4981 0.5123 92,586 +0.00(+0.88%)
Jun 25, 2020 0.5152 0.5415 0.4941 0.5078 77,154 -0.02(-3.76%)
Jun 24, 2020 0.4940 0.5601 0.4940 0.5277 95,256 -0.00(-0.55%)
Jun 23, 2020 0.5214 0.5489 0.5123 0.5306 197,511 +0.00(+0.00%)
Jun 22, 2020 0.5032 0.5419 0.4830 0.5306 169,202 +0.03(+5.45%)
Jun 19, 2020 0.5126 0.5401 0.5032 0.5032 214,577 -0.02(-3.51%)
Jun 18, 2020 0.5214 0.5397 0.5032 0.5214 68,114 -0.01(-1.55%)
Jun 17, 2020 0.5276 0.5489 0.5032 0.5297 120,599 +0.00(+0.00%)
Jun 16, 2020 0.5224 0.5944 0.5032 0.5297 144,700 -0.01(-1.31%)
Jun 15, 2020 0.5214 0.5490 0.5031 0.5367 113,459 -0.01(-2.22%)
Jun 12, 2020 0.5580 0.5672 0.5279 0.5489 168,010 +0.03(+5.28%)
Jun 11, 2020 0.5169 0.5489 0.4940 0.5214 179,006 -0.05(-9.54%)
Jun 10, 2020 0.6312 0.6312 0.5397 0.5763 296,862 -0.05(-8.70%)
Jun 09, 2020 0.6678 0.6678 0.5817 0.6312 293,543 -0.02(-2.82%)
Jun 08, 2020 0.6404 0.6861 0.6038 0.6495 569,590 +0.07(+12.16%)
Jun 05, 2020 0.5855 0.6151 0.5586 0.5791 461,620 +0.04(+7.29%)
Jun 04, 2020 0.5032 0.5580 0.4757 0.5397 306,005 +0.05(+9.24%)
Jun 03, 2020 0.4757 0.5113 0.4574 0.4941 181,907 +0.02(+4.49%)
Jun 02, 2020 0.4602 0.4939 0.4483 0.4729 335,289 -0.01(-1.35%)
Jun 01, 2020 0.4621 0.5108 0.4621 0.4794 128,925 -0.01(-1.32%)
May 29, 2020 0.4757 0.4858 0.4619 0.4858 155,877 -0.01(-1.67%)
May 28, 2020 0.5153 0.5153 0.4666 0.4940 163,777 +0.00(+0.00%)
May 27, 2020 0.5097 0.5214 0.4758 0.4940 97,033 -0.02(-3.09%)
May 26, 2020 0.4757 0.5173 0.4666 0.5097 200,057 +0.02(+3.19%)
May 22, 2020 0.4940 0.5193 0.4818 0.4940 75,424 -0.03(-4.91%)
May 21, 2020 0.4940 0.5250 0.4666 0.5195 96,476 +0.02(+4.28%)
May 20, 2020 0.4850 0.4982 0.4574 0.4982 193,683 +0.02(+4.73%)
May 19, 2020 0.4391 0.4850 0.4391 0.4757 216,947 +0.00(+0.00%)
May 18, 2020 0.4759 0.4850 0.4666 0.4757 132,323 +0.02(+4.00%)
May 15, 2020 0.4340 0.4574 0.4150 0.4574 99,472 +0.02(+5.40%)
May 14, 2020 0.4300 0.4424 0.4118 0.4340 66,629 -0.01(-2.57%)
May 13, 2020 0.4346 0.4588 0.4208 0.4454 67,963 -0.00(-0.63%)
May 12, 2020 0.4602 0.4756 0.4272 0.4483 180,258 -0.03(-5.77%)
May 11, 2020 0.5123 0.5123 0.4574 0.4757 95,602 -0.03(-5.01%)
May 08, 2020 0.4936 0.5008 0.4666 0.5008 125,489 +0.00(+0.29%)
May 07, 2020 0.5032 0.5393 0.4940 0.4993 77,019 +0.02(+3.14%)
May 06, 2020 0.5401 0.5461 0.4675 0.4841 80,908 -0.03(-6.25%)
May 05, 2020 0.5196 0.5763 0.5084 0.5164 289,619 +0.01(+2.64%)
May 04, 2020 0.5214 0.5946 0.4849 0.5032 146,578 -0.02(-3.51%)
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.