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 31, 2008 1.590 1.761 1.544 1.761 212,311 +0.12(+7.58%)
Oct 30, 2008 1.435 1.637 1.435 1.637 181,603 +0.21(+14.67%)
Oct 29, 2008 1.280 1.435 1.280 1.427 300,550 +0.18(+14.29%)
Oct 28, 2008 1.435 1.435 1.202 1.249 155,111 -0.04(-3.01%)
Oct 27, 2008 1.326 1.373 1.288 1.288 104,718 -0.10(-7.26%)
Oct 24, 2008 1.342 1.412 1.280 1.389 139,754 +0.05(+3.47%)
Oct 23, 2008 1.420 1.520 1.342 1.342 223,570 -0.06(-4.42%)
Oct 22, 2008 1.582 1.582 1.389 1.404 102,208 -0.16(-10.40%)
Oct 21, 2008 1.489 1.658 1.458 1.567 149,058 -0.02(-0.98%)
Oct 20, 2008 1.412 1.590 1.412 1.582 236,526 +0.19(+13.97%)
Oct 17, 2008 1.427 1.513 1.357 1.389 206,660 -0.03(-2.19%)
Oct 16, 2008 1.357 1.420 1.319 1.420 169,681 +0.02(+1.67%)
Oct 15, 2008 1.575 1.575 1.350 1.396 289,534 -0.21(-13.04%)
Oct 14, 2008 1.474 1.691 1.396 1.606 538,421 +0.29(+21.76%)
Oct 13, 2008 1.544 1.544 1.257 1.319 959,209 +0.15(+12.58%)
Oct 10, 2008 1.288 1.319 1.109 1.171 1,049,453 -0.23(-16.57%)
Oct 09, 2008 1.629 1.656 1.357 1.404 418,341 -0.19(-12.14%)
Oct 08, 2008 1.769 1.769 1.474 1.598 489,858 -0.15(-8.44%)
Oct 07, 2008 1.908 1.994 1.707 1.745 412,316 -0.19(-10.00%)
Oct 06, 2008 2.133 2.133 1.551 1.939 558,448 -0.23(-10.71%)
Oct 03, 2008 2.056 2.288 2.056 2.172 363,629 +0.10(+4.87%)
Oct 02, 2008 2.412 2.420 2.017 2.071 298,697 -0.31(-13.03%)
Oct 01, 2008 2.397 2.459 2.226 2.381 159,503 +0.00(+0.00%)
Sep 30, 2008 2.211 2.482 2.102 2.381 253,257 +0.26(+12.04%)
Sep 29, 2008 2.304 2.319 2.094 2.125 214,072 -0.21(-8.97%)
Sep 26, 2008 2.335 2.358 2.288 2.335 100,996 -0.05(-2.27%)
Sep 25, 2008 2.358 2.436 2.350 2.389 96,806 +0.07(+3.01%)
Sep 24, 2008 2.405 2.490 2.319 2.319 121,619 -0.09(-3.55%)
Sep 23, 2008 2.374 2.599 2.374 2.405 182,220 -0.05(-2.21%)
Sep 22, 2008 2.606 2.606 2.451 2.459 260,833 -0.09(-3.65%)
Sep 19, 2008 2.474 2.560 2.381 2.552 314,074 +0.16(+6.82%)
Sep 18, 2008 2.281 2.397 2.164 2.389 314,399 +0.06(+2.67%)
Sep 17, 2008 2.428 2.451 2.203 2.327 214,033 -0.07(-2.91%)
Sep 16, 2008 2.273 2.428 2.211 2.397 323,616 +0.02(+0.98%)
Sep 15, 2008 2.327 2.428 2.234 2.374 176,453 -0.19(-7.55%)
Sep 12, 2008 2.529 2.614 2.506 2.568 164,159 +0.03(+1.22%)
Sep 11, 2008 2.544 2.568 2.436 2.537 178,252 -0.06(-2.39%)
Sep 10, 2008 2.622 2.676 2.529 2.599 292,140 -0.03(-1.18%)
Sep 09, 2008 2.862 2.862 2.630 2.630 282,179 -0.24(-8.38%)
Sep 08, 2008 2.785 2.948 2.785 2.870 189,937 -0.03(-1.07%)
Sep 05, 2008 2.909 2.924 2.824 2.901 190,832 -0.03(-1.06%)
Sep 04, 2008 2.924 2.979 2.862 2.932 160,320 +0.03(+1.07%)
Sep 03, 2008 2.917 3.025 2.715 2.901 376,004 -0.01(-0.27%)
Sep 02, 2008 2.917 2.979 2.893 2.909 163,140 -0.04(-1.34%)
Aug 29, 2008 2.994 2.994 2.940 2.948 94,644 -0.02(-0.76%)
Aug 28, 2008 3.025 3.025 2.932 2.971 109,948 -0.02(-0.52%)
Aug 27, 2008 2.948 2.994 2.940 2.986 467,994 +0.06(+2.12%)
Aug 26, 2008 3.033 3.041 2.917 2.924 363,159 -0.11(-3.58%)
Aug 25, 2008 3.126 3.157 2.994 3.033 187,453 -0.10(-3.22%)
Aug 22, 2008 3.196 3.196 3.080 3.134 108,873 -0.07(-2.18%)
Aug 21, 2008 3.180 3.219 3.142 3.204 132,110 +0.04(+1.23%)
Aug 20, 2008 2.986 3.188 2.986 3.165 211,456 +0.17(+5.70%)
Aug 19, 2008 2.986 3.041 2.963 2.994 101,910 +0.04(+1.31%)
Aug 18, 2008 3.002 3.103 2.948 2.955 167,364 -0.06(-2.06%)
Aug 15, 2008 3.087 3.087 2.979 3.017 152,405 -0.10(-3.23%)
Aug 14, 2008 3.142 3.204 3.095 3.118 159,913 -0.07(-2.19%)
Aug 13, 2008 2.979 3.188 2.963 3.188 209,765 +0.22(+7.59%)
Aug 12, 2008 2.971 2.994 2.909 2.963 148,848 +0.04(+1.33%)
Aug 11, 2008 2.909 2.948 2.824 2.924 282,686 +0.00(+0.00%)
Aug 08, 2008 2.986 3.033 2.870 2.924 337,267 -0.16(-5.28%)
Aug 07, 2008 3.142 3.235 3.025 3.087 170,283 -0.04(-1.24%)
Aug 06, 2008 3.056 3.126 2.986 3.126 165,886 +0.08(+2.54%)
Aug 05, 2008 3.025 3.103 2.986 3.049 280,626 +0.02(+0.77%)
Aug 04, 2008 3.157 3.173 3.025 3.025 205,321 -0.15(-4.65%)
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.