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 (%)
Aug 31, 2012 8.021 8.137 7.842 7.935 88,518 -0.02(-0.29%)
Aug 30, 2012 8.114 8.176 7.935 7.959 148,210 -0.19(-2.29%)
Aug 29, 2012 7.974 8.191 7.928 8.145 103,444 +0.01(+0.10%)
Aug 27, 2012 8.230 8.253 8.114 8.137 56,568 -0.08(-0.94%)
Aug 24, 2012 8.114 8.323 8.114 8.215 86,062 +0.04(+0.52%)
Aug 23, 2012 8.341 8.385 8.137 8.172 111,171 -0.21(-2.54%)
Aug 22, 2012 8.370 8.432 8.292 8.385 105,106 -0.05(-0.55%)
Aug 21, 2012 8.153 8.494 8.153 8.432 142,307 +0.36(+4.42%)
Aug 20, 2012 8.083 8.308 8.060 8.075 127,136 +0.01(+0.10%)
Aug 17, 2012 7.687 8.083 7.687 8.067 164,043 +0.36(+4.73%)
Aug 16, 2012 7.392 7.726 7.346 7.703 134,660 +0.36(+4.86%)
Aug 15, 2012 7.307 7.377 7.237 7.346 76,863 +0.05(+0.64%)
Aug 14, 2012 7.354 7.392 7.276 7.299 55,530 -0.02(-0.21%)
Aug 13, 2012 7.346 7.416 7.284 7.315 70,248 -0.07(-0.89%)
Aug 10, 2012 7.486 7.486 7.330 7.381 108,389 -0.13(-1.76%)
Aug 09, 2012 6.873 7.679 6.873 7.513 202,343 +0.00(+0.05%)
Aug 08, 2012 7.524 7.748 7.470 7.509 130,120 -0.09(-1.12%)
Aug 07, 2012 7.369 7.699 7.284 7.594 260,835 +0.27(+3.71%)
Aug 06, 2012 7.191 7.330 7.175 7.323 50,416 +0.16(+2.16%)
Aug 03, 2012 7.105 7.284 7.005 7.167 140,961 +0.27(+3.94%)
Aug 02, 2012 7.144 7.222 6.842 6.896 158,086 -0.36(-5.02%)
Aug 01, 2012 7.509 7.579 7.237 7.261 139,753 -0.17(-2.30%)
Jul 31, 2012 7.641 7.742 7.392 7.431 154,372 -0.20(-2.64%)
Jul 30, 2012 7.780 7.826 7.524 7.633 163,307 -0.16(-2.09%)
Jul 27, 2012 7.183 8.005 7.183 7.796 419,138 +0.69(+9.72%)
Jul 26, 2012 6.880 7.144 6.818 7.105 133,349 +0.36(+5.41%)
Jul 25, 2012 6.888 6.888 6.687 6.741 66,850 -0.05(-0.80%)
Jul 24, 2012 6.787 6.880 6.694 6.795 98,358 +0.00(+0.00%)
Jul 23, 2012 6.609 6.865 6.593 6.795 109,725 -0.04(-0.57%)
Jul 20, 2012 6.834 6.958 6.795 6.834 158,568 -0.09(-1.34%)
Jul 19, 2012 6.935 7.082 6.904 6.927 81,447 +0.02(+0.34%)
Jul 18, 2012 7.020 7.253 6.880 6.904 133,676 -0.18(-2.52%)
Jul 17, 2012 6.842 7.121 6.756 7.082 143,920 +0.26(+3.87%)
Jul 16, 2012 6.981 6.997 6.733 6.818 95,852 -0.12(-1.79%)
Jul 13, 2012 6.632 6.974 6.632 6.943 208,551 +0.32(+4.86%)
Jul 12, 2012 6.787 6.803 6.578 6.621 251,804 -0.24(-3.50%)
Jul 11, 2012 6.849 6.958 6.803 6.861 111,054 +0.04(+0.63%)
Jul 10, 2012 6.896 6.981 6.780 6.818 131,825 -0.03(-0.40%)
Jul 09, 2012 6.834 6.935 6.780 6.846 140,875 -0.03(-0.51%)
Jul 06, 2012 6.811 7.012 6.749 6.880 198,949 -0.10(-1.44%)
Jul 05, 2012 7.377 7.377 6.857 6.981 347,671 -0.52(-6.93%)
Jul 03, 2012 6.842 7.524 6.826 7.501 317,872 +0.67(+9.89%)
Jul 02, 2012 6.943 7.020 6.702 6.826 77,067 -0.12(-1.68%)
Jun 29, 2012 6.687 7.012 6.671 6.943 178,031 +0.40(+6.17%)
Jun 28, 2012 6.136 6.586 6.128 6.539 296,085 +0.31(+4.98%)
Jun 27, 2012 6.268 6.283 6.050 6.229 223,887 +0.01(+0.12%)
Jun 26, 2012 6.299 6.330 6.066 6.221 236,686 -0.08(-1.23%)
Jun 25, 2012 6.291 6.337 6.206 6.299 159,420 -0.09(-1.34%)
Jun 22, 2012 6.198 6.400 6.074 6.384 115,683 +0.20(+3.26%)
Jun 21, 2012 7.020 7.020 6.122 6.182 301,394 -0.86(-12.22%)
Jun 20, 2012 7.338 7.501 7.012 7.043 138,855 -0.29(-3.92%)
Jun 19, 2012 7.299 7.493 7.167 7.330 109,463 +0.07(+0.96%)
Jun 18, 2012 7.431 7.431 7.206 7.261 177,728 -0.21(-2.80%)
Jun 15, 2012 7.431 7.548 7.338 7.470 126,069 +0.03(+0.42%)
Jun 14, 2012 7.648 7.811 7.385 7.439 249,950 -0.16(-2.14%)
Jun 13, 2012 7.765 7.873 7.524 7.602 314,951 -0.22(-2.78%)
Jun 12, 2012 7.749 8.067 7.718 7.819 132,549 +0.14(+1.82%)
Jun 11, 2012 7.656 7.804 7.544 7.679 257,719 +0.09(+1.23%)
Jun 08, 2012 7.423 7.695 7.423 7.586 99,948 +0.02(+0.31%)
Jun 07, 2012 7.672 7.726 7.524 7.563 99,138 +0.03(+0.41%)
Jun 06, 2012 7.517 7.835 7.470 7.532 178,424 +0.11(+1.46%)
Jun 05, 2012 7.315 7.493 7.268 7.423 135,443 +0.06(+0.84%)
Jun 04, 2012 7.369 7.493 6.981 7.361 186,845 -0.03(-0.42%)
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.