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 (%)
Oct 30, 2015 2.251 2.345 2.200 2.319 238,718 +0.06(+2.64%)
Oct 29, 2015 2.251 2.383 2.251 2.259 143,953 +0.00(+0.00%)
Oct 28, 2015 2.200 2.328 2.166 2.259 200,761 +0.11(+5.16%)
Oct 27, 2015 2.174 2.191 2.131 2.149 176,016 -0.03(-1.56%)
Oct 26, 2015 2.276 2.276 2.183 2.183 270,418 -0.08(-3.40%)
Oct 23, 2015 2.293 2.302 2.225 2.259 89,260 -0.03(-1.12%)
Oct 22, 2015 2.285 2.336 2.259 2.285 82,180 +0.03(+1.13%)
Oct 21, 2015 2.319 2.336 2.234 2.259 74,173 -0.08(-3.28%)
Oct 20, 2015 2.276 2.371 2.276 2.336 133,734 +0.06(+2.62%)
Oct 19, 2015 2.319 2.319 2.217 2.276 272,654 -0.05(-2.20%)
Oct 16, 2015 2.421 2.421 2.276 2.328 270,892 -0.09(-3.87%)
Oct 15, 2015 2.319 2.421 2.302 2.421 144,603 +0.10(+4.41%)
Oct 14, 2015 2.362 2.396 2.259 2.319 302,646 -0.04(-1.81%)
Oct 13, 2015 2.413 2.455 2.353 2.362 230,813 -0.05(-2.12%)
Oct 12, 2015 2.583 2.583 2.396 2.413 112,137 -0.16(-6.29%)
Oct 09, 2015 2.626 2.643 2.549 2.575 98,242 -0.03(-1.31%)
Oct 08, 2015 2.515 2.617 2.447 2.609 214,859 +0.07(+2.68%)
Oct 07, 2015 2.583 2.660 2.430 2.541 411,346 +0.01(+0.34%)
Oct 06, 2015 2.421 2.549 2.421 2.532 126,958 +0.13(+5.32%)
Oct 05, 2015 2.421 2.507 2.396 2.404 111,084 +0.03(+1.08%)
Oct 02, 2015 2.268 2.404 2.259 2.379 166,030 +0.09(+3.72%)
Oct 01, 2015 2.293 2.362 2.234 2.293 169,516 +0.04(+1.89%)
Sep 30, 2015 2.225 2.289 2.174 2.251 102,419 +0.04(+1.93%)
Sep 29, 2015 2.268 2.268 2.166 2.208 136,938 -0.05(-2.26%)
Sep 28, 2015 2.208 2.268 2.140 2.259 116,043 +0.02(+0.76%)
Sep 25, 2015 2.310 2.311 2.157 2.242 210,434 +0.02(+0.77%)
Sep 24, 2015 2.285 2.370 2.225 2.225 138,192 -0.07(-2.97%)
Sep 23, 2015 2.455 2.455 2.276 2.293 88,563 -0.17(-6.92%)
Sep 22, 2015 2.319 2.473 2.311 2.464 86,584 +0.07(+2.85%)
Sep 21, 2015 2.285 2.430 2.276 2.396 106,887 +0.14(+6.04%)
Sep 18, 2015 2.430 2.430 2.242 2.259 131,437 -0.17(-7.02%)
Sep 17, 2015 2.438 2.498 2.396 2.430 89,644 -0.01(-0.35%)
Sep 16, 2015 2.336 2.455 2.336 2.438 171,357 +0.13(+5.53%)
Sep 15, 2015 2.276 2.362 2.259 2.311 114,644 +0.03(+1.12%)
Sep 14, 2015 2.319 2.319 2.197 2.285 129,192 +0.01(+0.37%)
Sep 11, 2015 2.302 2.302 2.183 2.276 130,576 +0.00(+0.00%)
Sep 10, 2015 2.226 2.318 2.157 2.276 304,318 +0.07(+3.03%)
Sep 09, 2015 2.360 2.486 2.209 2.209 216,768 -0.15(-6.38%)
Sep 08, 2015 2.318 2.385 2.226 2.360 205,168 +0.05(+2.17%)
Sep 04, 2015 2.318 2.310 2.310 2.310 242,199 -0.03(-1.43%)
Sep 03, 2015 2.385 2.452 2.293 2.343 296,973 -0.04(-1.75%)
Sep 02, 2015 2.603 2.603 2.360 2.385 519,830 -0.20(-7.77%)
Sep 01, 2015 2.795 2.845 2.561 2.586 188,998 -0.27(-9.38%)
Aug 31, 2015 2.686 2.896 2.594 2.854 326,288 +0.11(+3.96%)
Aug 28, 2015 2.586 2.854 2.586 2.745 401,134 +0.18(+6.84%)
Aug 27, 2015 2.444 2.670 2.394 2.569 221,498 +0.18(+7.34%)
Aug 26, 2015 2.276 2.402 2.226 2.394 217,177 +0.14(+6.32%)
Aug 25, 2015 2.302 2.385 2.209 2.251 285,592 +0.03(+1.13%)
Aug 24, 2015 2.176 2.302 2.059 2.226 224,602 -0.01(-0.37%)
Aug 21, 2015 2.235 2.317 2.201 2.235 186,345 -0.01(-0.37%)
Aug 20, 2015 2.260 2.368 2.209 2.243 88,415 -0.03(-1.11%)
Aug 19, 2015 2.360 2.403 2.260 2.268 225,976 -0.10(-4.24%)
Aug 18, 2015 2.352 2.477 2.343 2.368 95,379 -0.01(-0.35%)
Aug 17, 2015 2.469 2.511 2.360 2.377 169,857 -0.09(-3.73%)
Aug 14, 2015 2.494 2.561 2.427 2.469 213,214 -0.01(-0.34%)
Aug 13, 2015 2.586 2.603 2.427 2.477 302,330 -0.11(-4.21%)
Aug 12, 2015 2.511 2.645 2.469 2.586 142,538 +0.10(+4.04%)
Aug 11, 2015 2.502 2.527 2.444 2.486 92,475 -0.05(-1.98%)
Aug 10, 2015 2.385 2.578 2.368 2.536 231,368 +0.13(+5.58%)
Aug 07, 2015 2.502 2.661 2.368 2.402 296,850 -0.14(-5.59%)
Aug 06, 2015 2.452 2.578 2.360 2.544 185,573 +0.13(+5.56%)
Aug 05, 2015 2.511 2.603 2.410 2.410 211,518 -0.09(-3.68%)
Aug 04, 2015 2.435 2.578 2.435 2.502 63,024 +0.06(+2.40%)
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.