Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
Oct 29, 2021 2.730 2.750 2.610 2.670 273,791 -0.04(-1.48%)
Oct 28, 2021 2.660 2.740 2.590 2.710 218,238 +0.04(+1.50%)
Oct 27, 2021 2.660 2.760 2.650 2.670 233,850 -0.10(-3.61%)
Oct 26, 2021 2.870 2.770 480,888 -0.05(-1.77%)
Oct 25, 2021 2.710 2.827 2.690 2.820 560,454 +0.16(+6.02%)
Oct 22, 2021 2.620 2.690 2.600 2.660 280,040 +0.02(+0.76%)
Oct 21, 2021 2.790 2.830 2.610 2.640 487,014 -0.15(-5.38%)
Oct 20, 2021 2.500 2.815 2.490 2.790 805,600 +0.28(+11.16%)
Oct 19, 2021 2.570 2.610 2.430 2.510 693,806 -0.06(-2.33%)
Oct 18, 2021 2.620 2.723 2.552 2.570 840,650 -0.04(-1.53%)
Oct 15, 2021 2.840 2.950 2.600 2.610 1,056,469 -0.26(-9.06%)
Oct 14, 2021 2.890 3.000 2.840 2.870 586,742 +0.04(+1.41%)
Oct 13, 2021 2.830 2.910 2.700 2.830 846,465 -0.05(-1.74%)
Oct 12, 2021 3.180 3.180 2.810 2.880 1,508,023 -0.31(-9.72%)
Oct 11, 2021 3.160 3.420 3.060 3.190 1,798,436 +0.01(+0.31%)
Oct 08, 2021 3.130 3.250 3.050 3.180 1,235,596 +0.14(+4.61%)
Oct 07, 2021 2.890 3.130 2.770 3.040 1,385,002 +0.13(+4.47%)
Oct 06, 2021 2.730 2.990 2.630 2.910 1,062,036 +0.15(+5.43%)
Oct 05, 2021 2.650 2.850 2.540 2.760 1,616,285 +0.23(+9.09%)
Oct 04, 2021 2.360 2.700 2.330 2.530 1,232,551 +0.25(+10.96%)
Oct 01, 2021 2.220 2.420 2.200 2.280 687,254 +0.09(+4.11%)
Sep 30, 2021 2.010 2.210 1.980 2.190 327,470 +0.17(+8.42%)
Sep 29, 2021 2.180 2.230 2.010 2.020 540,924 -0.14(-6.48%)
Sep 28, 2021 2.110 2.210 2.080 2.160 660,036 +0.08(+3.85%)
Sep 27, 2021 2.100 2.180 2.050 2.080 559,996 +0.02(+0.97%)
Sep 24, 2021 2.080 2.120 2.010 2.060 198,954 -0.01(-0.48%)
Sep 23, 2021 1.990 2.100 1.975 2.070 251,457 +0.08(+4.02%)
Sep 22, 2021 1.980 1.990 1.910 1.990 281,517 +0.05(+2.58%)
Sep 21, 2021 1.920 1.940 1.860 1.940 105,656 +0.03(+1.57%)
Sep 20, 2021 1.950 1.950 1.850 1.910 231,097 -0.03(-1.55%)
Sep 17, 2021 1.980 1.980 1.911 1.940 164,349 -0.05(-2.51%)
Sep 16, 2021 1.960 1.990 1.880 1.990 320,664 +0.04(+2.05%)
Sep 15, 2021 1.850 1.950 1.810 1.950 272,526 +0.16(+8.94%)
Sep 14, 2021 1.950 1.986 1.780 1.790 212,109 -0.08(-4.28%)
Sep 13, 2021 1.870 1.920 1.840 1.870 141,152 +0.04(+2.19%)
Sep 10, 2021 1.850 1.860 1.790 1.830 109,088 +0.03(+1.67%)
Sep 09, 2021 1.790 1.840 1.780 1.800 27,226 -0.04(-2.17%)
Sep 08, 2021 1.820 1.840 1.770 1.840 78,723 +0.02(+1.10%)
Sep 07, 2021 1.910 1.910 1.781 1.820 120,927 -0.04(-2.15%)
Sep 03, 2021 1.840 1.920 1.830 1.860 127,951 +0.03(+1.64%)
Sep 02, 2021 1.790 1.870 1.790 1.830 158,883 +0.05(+2.81%)
Sep 01, 2021 1.770 1.840 1.750 1.780 109,705 -0.03(-1.66%)
Aug 31, 2021 1.820 1.820 1.780 1.810 86,251 +0.00(+0.00%)
Aug 30, 2021 1.820 1.860 1.750 1.810 204,822 +0.00(+0.00%)
Aug 27, 2021 1.780 1.850 1.780 1.810 177,113 +0.03(+1.69%)
Aug 26, 2021 1.810 1.830 1.740 1.780 123,766 -0.04(-2.20%)
Aug 25, 2021 1.750 1.820 1.720 1.820 246,232 +0.06(+3.41%)
Aug 24, 2021 1.700 1.800 1.670 1.760 301,642 +0.07(+4.14%)
Aug 23, 2021 1.640 1.750 1.640 1.690 293,970 +0.06(+3.68%)
Aug 20, 2021 1.540 1.640 1.472 1.630 218,047 +0.08(+5.16%)
Aug 19, 2021 1.550 1.590 1.490 1.550 320,893 -0.07(-4.32%)
Aug 18, 2021 1.560 1.640 1.550 1.620 179,747 +0.07(+4.52%)
Aug 17, 2021 1.610 1.660 1.520 1.550 287,936 -0.09(-5.49%)
Aug 16, 2021 1.630 1.660 1.600 1.640 209,206 +0.03(+1.86%)
Aug 13, 2021 1.700 1.700 1.610 1.610 84,020 -0.10(-5.85%)
Aug 12, 2021 1.730 1.750 1.670 1.710 84,733 -0.02(-1.16%)
Aug 11, 2021 1.710 1.750 1.640 1.730 165,169 +0.00(+0.00%)
Aug 10, 2021 1.710 1.780 1.660 1.730 208,618 +0.02(+1.17%)
Aug 09, 2021 1.650 1.720 1.590 1.710 124,386 +0.06(+3.64%)
Aug 06, 2021 1.700 1.710 1.584 1.650 179,180 +0.06(+3.77%)
Aug 05, 2021 1.590 1.660 1.580 1.590 118,436 +0.00(+0.00%)
Aug 04, 2021 1.620 1.620 1.575 1.590 69,916 -0.06(-3.64%)
Aug 03, 2021 1.590 1.670 1.590 1.650 130,275 +0.07(+4.43%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.