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 (%)
Aug 29, 2014 5.370 5.378 5.378 5.378 198,828 +0.04(+0.74%)
Aug 28, 2014 5.409 5.417 5.328 5.338 71,608 -0.09(-1.61%)
Aug 27, 2014 5.290 5.489 5.290 5.425 148,957 +0.11(+2.09%)
Aug 26, 2014 5.266 5.425 5.266 5.314 232,578 +0.07(+1.36%)
Aug 25, 2014 5.195 5.266 5.076 5.243 158,392 +0.06(+1.23%)
Aug 22, 2014 5.132 5.211 5.068 5.179 100,733 +0.03(+0.62%)
Aug 21, 2014 5.044 5.163 5.005 5.148 252,174 +0.14(+2.85%)
Aug 20, 2014 5.044 5.084 4.997 5.005 131,093 -0.02(-0.47%)
Aug 19, 2014 4.981 5.104 4.937 5.029 122,561 +0.05(+0.96%)
Aug 18, 2014 5.179 5.179 4.941 4.981 342,718 -0.09(-1.72%)
Aug 15, 2014 4.973 5.132 4.965 5.068 189,521 +0.12(+2.40%)
Aug 14, 2014 5.203 5.203 4.941 4.949 340,256 -0.21(-4.15%)
Aug 13, 2014 4.759 5.219 4.759 5.163 531,431 +0.12(+2.36%)
Aug 12, 2014 5.092 5.102 4.981 5.044 185,746 -0.03(-0.63%)
Aug 11, 2014 5.108 5.155 4.997 5.076 137,796 +0.02(+0.47%)
Aug 08, 2014 4.886 5.052 4.830 5.052 199,901 +0.21(+4.26%)
Aug 07, 2014 5.052 5.417 4.791 4.846 143,711 -0.11(-2.24%)
Aug 06, 2014 4.838 4.981 4.791 4.957 105,924 +0.12(+2.46%)
Aug 05, 2014 4.933 4.973 4.822 4.838 130,447 -0.14(-2.87%)
Aug 04, 2014 4.878 4.997 4.862 4.981 87,376 +0.13(+2.61%)
Aug 01, 2014 4.949 4.949 4.767 4.854 396,379 -0.12(-2.39%)
Jul 31, 2014 5.100 5.100 4.949 4.973 149,876 -0.17(-3.24%)
Jul 30, 2014 5.227 5.227 5.116 5.140 218,437 -0.08(-1.52%)
Jul 29, 2014 5.266 5.322 5.195 5.219 134,069 -0.08(-1.50%)
Jul 28, 2014 5.306 5.306 5.259 5.298 198,941 +0.02(+0.30%)
Jul 25, 2014 5.346 5.354 5.243 5.282 230,598 -0.06(-1.19%)
Jul 24, 2014 5.338 5.441 5.334 5.346 95,041 +0.02(+0.30%)
Jul 23, 2014 5.338 5.385 5.266 5.330 170,036 +0.02(+0.45%)
Jul 22, 2014 5.251 5.370 5.227 5.306 70,359 +0.06(+1.06%)
Jul 21, 2014 5.306 5.306 5.219 5.251 56,669 -0.02(-0.30%)
Jul 18, 2014 5.211 5.298 5.187 5.266 57,767 +0.06(+1.22%)
Jul 17, 2014 5.274 5.306 5.187 5.203 257,491 -0.07(-1.35%)
Jul 16, 2014 5.179 5.274 5.171 5.274 158,332 +0.08(+1.53%)
Jul 15, 2014 5.401 5.401 5.195 5.195 129,490 -0.20(-3.68%)
Jul 14, 2014 5.520 5.520 5.358 5.393 87,928 -0.09(-1.59%)
Jul 11, 2014 5.489 5.504 5.393 5.481 77,737 -0.02(-0.43%)
Jul 10, 2014 5.576 5.592 5.441 5.504 155,745 -0.15(-2.66%)
Jul 09, 2014 5.766 5.826 5.647 5.655 123,844 -0.15(-2.60%)
Jul 08, 2014 5.893 5.901 5.671 5.806 98,250 -0.05(-0.81%)
Jul 07, 2014 5.711 5.893 5.592 5.853 282,091 -0.12(-1.99%)
Jul 03, 2014 5.957 5.972 5.972 5.972 44,380 +0.01(+0.13%)
Jul 02, 2014 5.925 6.036 5.845 5.964 101,547 +0.04(+0.67%)
Jul 01, 2014 5.988 6.012 5.925 5.925 46,044 -0.02(-0.27%)
Jun 30, 2014 5.853 6.012 5.822 5.941 88,422 +0.06(+0.94%)
Jun 27, 2014 5.711 5.893 5.671 5.885 83,980 +0.17(+3.06%)
Jun 26, 2014 5.663 5.750 5.655 5.711 57,563 +0.02(+0.28%)
Jun 25, 2014 5.758 5.774 5.623 5.695 157,240 -0.10(-1.78%)
Jun 24, 2014 5.917 5.972 5.790 5.798 133,676 -0.13(-2.27%)
Jun 23, 2014 6.020 6.068 5.893 5.933 248,720 -0.08(-1.32%)
Jun 20, 2014 5.766 6.052 5.727 6.012 332,112 +0.37(+6.61%)
Jun 19, 2014 5.615 5.719 5.592 5.639 152,451 +0.00(+0.00%)
Jun 18, 2014 5.687 5.727 5.639 5.639 76,921 -0.05(-0.84%)
Jun 17, 2014 5.671 5.719 5.647 5.687 156,393 -0.03(-0.55%)
Jun 16, 2014 5.703 5.782 5.695 5.719 180,519 +0.02(+0.28%)
Jun 13, 2014 5.695 5.734 5.663 5.703 65,982 +0.03(+0.56%)
Jun 12, 2014 5.655 5.742 5.615 5.671 98,084 -0.02(-0.28%)
Jun 11, 2014 5.561 5.742 5.514 5.687 126,578 +0.02(+0.42%)
Jun 10, 2014 5.710 5.710 5.592 5.663 87,523 +0.01(+0.14%)
Jun 06, 2014 5.561 5.703 5.561 5.655 127,886 +0.12(+2.13%)
Jun 05, 2014 5.466 5.577 5.388 5.537 74,291 +0.07(+1.30%)
Jun 04, 2014 5.419 5.498 5.356 5.466 202,982 -0.06(-1.00%)
Jun 03, 2014 5.474 5.663 5.458 5.521 226,131 +0.02(+0.43%)
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.