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 (%)
Mar 31, 2004 1.900 1.994 1.885 1.978 280,004 +0.03(+1.59%)
Mar 30, 2004 1.994 2.017 1.900 1.947 239,009 -0.05(-2.33%)
Mar 29, 2004 2.017 2.048 1.924 1.994 263,374 -0.01(-0.39%)
Mar 26, 2004 1.900 2.017 1.900 2.001 449,013 +0.07(+3.61%)
Mar 25, 2004 1.807 1.978 1.800 1.931 286,579 +0.13(+7.33%)
Mar 24, 2004 1.862 1.862 1.792 1.800 74,642 -0.02(-1.28%)
Mar 23, 2004 1.877 1.877 1.769 1.823 165,398 -0.01(-0.42%)
Mar 22, 2004 1.900 1.900 1.776 1.831 309,913 -0.09(-4.84%)
Mar 19, 2004 1.931 1.947 1.908 1.924 88,178 -0.04(-1.98%)
Mar 18, 2004 1.970 2.001 1.924 1.963 240,169 +0.01(+0.40%)
Mar 17, 2004 1.862 1.955 1.823 1.955 229,985 +0.09(+5.00%)
Mar 16, 2004 1.939 1.947 1.831 1.862 286,450 -0.04(-2.04%)
Mar 15, 2004 1.869 1.916 1.699 1.900 417,428 +0.02(+0.82%)
Mar 12, 2004 1.869 1.970 1.862 1.885 188,732 -0.03(-1.62%)
Mar 11, 2004 2.063 2.063 1.838 1.916 636,456 -0.13(-6.44%)
Mar 10, 2004 2.025 2.094 1.986 2.048 345,751 +0.01(+0.38%)
Mar 09, 2004 2.149 2.172 1.986 2.040 264,148 -0.09(-4.01%)
Mar 08, 2004 2.164 2.234 2.118 2.125 333,891 -0.06(-2.84%)
Mar 05, 2004 2.156 2.219 2.110 2.187 275,234 +0.02(+0.71%)
Mar 04, 2004 2.032 2.203 1.978 2.172 444,758 +0.09(+4.09%)
Mar 03, 2004 2.250 2.250 2.087 2.087 541,703 -0.16(-7.24%)
Mar 02, 2004 2.133 2.265 2.133 2.250 1,050,404 +0.16(+7.41%)
Mar 01, 2004 1.869 2.118 1.869 2.094 864,508 +0.23(+12.50%)
Feb 27, 2004 1.862 1.885 1.838 1.862 222,508 +0.00(+0.00%)
Feb 26, 2004 1.862 1.893 1.823 1.862 438,828 +0.00(+0.00%)
Feb 25, 2004 1.862 1.869 1.838 1.862 268,531 +0.00(+0.00%)
Feb 24, 2004 1.800 1.877 1.792 1.862 437,797 +0.01(+0.42%)
Feb 23, 2004 1.792 1.854 1.784 1.854 327,703 +0.01(+0.42%)
Feb 20, 2004 1.800 1.854 1.776 1.846 182,802 +0.02(+0.85%)
Feb 19, 2004 1.761 1.877 1.745 1.831 342,915 +0.05(+2.61%)
Feb 18, 2004 1.823 1.854 1.769 1.784 368,183 -0.09(-4.56%)
Feb 17, 2004 1.963 1.963 1.846 1.869 484,851 -0.06(-3.21%)
Feb 13, 2004 1.900 1.939 1.862 1.931 569,678 +0.10(+5.51%)
Feb 12, 2004 1.792 1.854 1.691 1.831 546,602 +0.03(+1.72%)
Feb 11, 2004 1.900 1.963 1.800 1.800 363,026 -0.12(-6.07%)
Feb 10, 2004 1.900 2.017 1.877 1.916 563,877 +0.02(+1.23%)
Feb 09, 2004 1.784 1.893 1.676 1.893 622,791 +0.17(+9.91%)
Feb 06, 2004 1.567 1.730 1.420 1.722 1,342,914 +0.12(+7.77%)
Feb 05, 2004 1.691 1.745 1.544 1.598 1,257,056 -0.08(-4.63%)
Feb 04, 2004 1.900 1.900 1.676 1.676 357,869 -0.20(-10.74%)
Feb 03, 2004 1.854 1.908 1.714 1.877 693,952 +0.04(+2.11%)
Feb 02, 2004 1.877 1.908 1.823 1.838 357,998 -0.03(-1.66%)
Jan 30, 2004 1.823 1.939 1.823 1.869 547,633 +0.05(+2.55%)
Jan 29, 2004 1.963 2.048 1.668 1.823 1,533,193 -0.13(-6.75%)
Jan 28, 2004 2.211 2.211 1.862 1.955 1,432,639 -0.25(-11.27%)
Jan 27, 2004 2.265 2.265 2.195 2.203 337,372 -0.05(-2.41%)
Jan 26, 2004 2.358 2.358 2.211 2.257 650,121 -0.08(-3.32%)
Jan 23, 2004 2.319 2.366 2.296 2.335 386,875 +0.03(+1.35%)
Jan 22, 2004 2.288 2.327 2.219 2.304 379,140 +0.06(+2.77%)
Jan 21, 2004 2.234 2.242 2.187 2.242 465,901 +0.02(+0.70%)
Jan 20, 2004 2.319 2.319 2.180 2.226 573,030 -0.05(-2.05%)
Jan 16, 2004 2.319 2.319 2.133 2.273 854,839 -0.02(-0.68%)
Jan 15, 2004 2.381 2.436 2.265 2.288 886,552 -0.05(-2.32%)
Jan 14, 2004 2.219 2.358 2.211 2.343 854,968 +0.14(+6.34%)
Jan 13, 2004 2.133 2.211 2.133 2.203 789,608 +0.09(+4.03%)
Jan 12, 2004 2.032 2.156 2.017 2.118 1,022,687 +0.09(+4.60%)
Jan 09, 2004 2.017 2.017 2.001 2.025 357,354 +0.02(+1.16%)
Jan 08, 2004 2.048 2.056 1.963 2.001 273,558 -0.05(-2.27%)
Jan 07, 2004 2.040 2.056 2.017 2.048 350,005 +0.01(+0.38%)
Jan 06, 2004 2.040 2.048 1.978 2.040 382,234 +0.03(+1.54%)
Jan 05, 2004 2.009 2.056 1.978 2.009 371,019 +0.05(+2.78%)
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.