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 30, 2007 2.994 3.126 2.994 3.049 409,436 +0.05(+1.81%)
Mar 29, 2007 3.010 3.017 2.948 2.994 191,439 -0.02(-0.64%)
Mar 28, 2007 3.049 3.095 3.014 3.014 146,061 -0.07(-2.39%)
Mar 27, 2007 3.118 3.142 3.041 3.087 147,608 -0.02(-0.75%)
Mar 26, 2007 3.165 3.196 3.111 3.111 94,108 -0.06(-1.96%)
Mar 23, 2007 3.103 3.173 3.064 3.173 204,975 +0.06(+2.00%)
Mar 22, 2007 3.002 3.142 2.971 3.111 306,174 +0.12(+3.89%)
Mar 21, 2007 2.994 3.018 2.924 2.994 281,938 +0.00(+0.00%)
Mar 20, 2007 3.025 3.041 2.979 2.994 363,928 -0.05(-1.78%)
Mar 19, 2007 3.095 3.126 2.948 3.049 418,717 -0.03(-1.01%)
Mar 16, 2007 3.064 3.087 2.831 3.080 661,981 -0.12(-3.64%)
Mar 15, 2007 3.266 3.266 3.173 3.196 183,833 -0.04(-1.20%)
Mar 14, 2007 3.320 3.320 3.204 3.235 304,240 -0.07(-2.11%)
Mar 13, 2007 3.475 3.498 3.297 3.304 201,881 -0.17(-4.91%)
Mar 12, 2007 3.405 3.483 3.382 3.475 198,659 +0.10(+2.99%)
Mar 09, 2007 3.471 3.491 3.343 3.374 146,577 +0.01(+0.23%)
Mar 08, 2007 3.475 3.576 3.359 3.367 240,685 -0.08(-2.25%)
Mar 07, 2007 3.374 3.522 3.351 3.444 211,421 +0.11(+3.26%)
Mar 06, 2007 3.227 3.382 3.227 3.336 214,902 +0.17(+5.39%)
Mar 05, 2007 3.219 3.219 3.142 3.165 233,981 -0.08(-2.39%)
Mar 02, 2007 3.266 3.367 3.188 3.242 231,790 -0.14(-4.13%)
Mar 01, 2007 3.336 3.405 3.227 3.382 285,238 -0.03(-0.91%)
Feb 28, 2007 3.413 3.460 3.351 3.413 171,973 -0.03(-0.90%)
Feb 27, 2007 3.537 3.537 3.390 3.444 209,745 -0.11(-3.06%)
Feb 26, 2007 3.522 3.576 3.522 3.553 119,632 +0.03(+0.88%)
Feb 23, 2007 3.607 3.661 3.460 3.522 199,819 -0.06(-1.73%)
Feb 22, 2007 3.467 3.607 3.422 3.584 340,981 +0.12(+3.36%)
Feb 21, 2007 3.421 3.475 3.413 3.467 445,145 +0.05(+1.36%)
Feb 20, 2007 3.413 3.452 3.390 3.421 260,409 +0.00(+0.00%)
Feb 16, 2007 3.483 3.491 3.398 3.421 621,115 -0.01(-0.23%)
Feb 15, 2007 3.498 3.537 3.429 3.429 356,967 -0.10(-2.81%)
Feb 14, 2007 3.599 3.685 3.498 3.528 169,745 -0.06(-1.78%)
Feb 13, 2007 3.491 3.615 3.452 3.591 366,745 +0.14(+4.05%)
Feb 12, 2007 3.615 3.615 3.336 3.452 555,229 -0.16(-4.30%)
Feb 09, 2007 3.708 3.716 3.607 3.607 122,212 -0.09(-2.52%)
Feb 08, 2007 3.646 3.716 3.646 3.700 58,398 +0.05(+1.49%)
Feb 07, 2007 3.685 3.716 3.630 3.646 154,827 -0.06(-1.67%)
Feb 06, 2007 3.646 3.708 3.615 3.708 151,346 +0.06(+1.70%)
Feb 05, 2007 3.723 3.739 3.607 3.646 326,414 -0.08(-2.08%)
Feb 02, 2007 3.941 3.956 3.615 3.723 608,739 -0.20(-5.14%)
Feb 01, 2007 3.855 3.995 3.847 3.925 620,084 +0.08(+2.02%)
Jan 31, 2007 3.754 3.847 3.754 3.847 282,840 +0.09(+2.48%)
Jan 30, 2007 3.747 3.754 3.599 3.754 337,114 -0.02(-0.62%)
Jan 29, 2007 3.809 3.824 3.754 3.778 141,291 -0.05(-1.42%)
Jan 26, 2007 3.770 3.871 3.762 3.832 182,802 +0.06(+1.65%)
Jan 25, 2007 3.995 4.010 3.747 3.770 335,825 -0.17(-4.33%)
Jan 24, 2007 3.871 3.964 3.840 3.941 254,350 +0.08(+2.01%)
Jan 23, 2007 3.731 3.879 3.723 3.863 130,462 +0.09(+2.47%)
Jan 22, 2007 3.840 3.879 3.762 3.770 79,798 -0.07(-1.82%)
Jan 19, 2007 3.708 3.871 3.708 3.840 134,459 +0.12(+3.12%)
Jan 18, 2007 3.793 3.832 3.723 3.723 109,320 -0.09(-2.24%)
Jan 17, 2007 3.646 3.816 3.646 3.809 154,054 +0.13(+3.59%)
Jan 16, 2007 3.661 3.824 3.646 3.677 192,084 +0.00(+0.00%)
Jan 12, 2007 3.607 3.700 3.607 3.677 73,095 +0.02(+0.42%)
Jan 11, 2007 3.661 3.762 3.545 3.661 223,668 +0.01(+0.21%)
Jan 10, 2007 3.731 3.747 3.654 3.654 148,639 -0.09(-2.48%)
Jan 09, 2007 3.731 3.871 3.646 3.747 499,805 -0.02(-0.62%)
Jan 08, 2007 3.584 3.832 3.568 3.770 236,818 +0.20(+5.65%)
Jan 05, 2007 3.576 3.646 3.553 3.568 240,169 -0.03(-0.86%)
Jan 04, 2007 3.739 3.770 3.568 3.599 417,944 -0.14(-3.71%)
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.