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 )

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 (%)
Sep 30, 2004 2.428 2.575 2.405 2.521 440,633 +0.10(+4.17%)
Sep 29, 2004 2.521 2.637 2.412 2.420 883,587 -0.06(-2.50%)
Sep 28, 2004 2.350 2.506 2.350 2.482 975,375 +0.13(+5.61%)
Sep 27, 2004 2.281 2.412 2.250 2.350 1,099,908 +0.09(+4.12%)
Sep 24, 2004 2.133 2.281 2.133 2.257 761,633 +0.11(+5.05%)
Sep 23, 2004 2.180 2.195 2.133 2.149 262,343 -0.04(-1.77%)
Sep 22, 2004 2.226 2.226 2.141 2.187 494,004 -0.02(-0.70%)
Sep 21, 2004 2.149 2.219 2.149 2.203 483,433 +0.07(+3.27%)
Sep 20, 2004 1.986 2.133 1.947 2.133 663,786 +0.22(+11.34%)
Sep 17, 2004 1.823 1.970 1.823 1.916 409,693 +0.11(+6.01%)
Sep 16, 2004 1.800 1.807 1.784 1.807 95,526 +0.01(+0.43%)
Sep 15, 2004 1.792 1.807 1.761 1.800 123,243 +0.01(+0.43%)
Sep 14, 2004 1.769 1.807 1.769 1.792 116,539 +0.02(+1.32%)
Sep 13, 2004 1.676 1.784 1.676 1.769 120,665 +0.07(+4.11%)
Sep 10, 2004 1.776 1.776 1.637 1.699 705,813 -0.07(-3.95%)
Sep 09, 2004 1.784 1.807 1.761 1.769 201,237 -0.03(-1.72%)
Sep 08, 2004 1.784 1.823 1.784 1.800 88,565 +0.02(+1.31%)
Sep 07, 2004 1.807 1.807 1.769 1.776 184,349 -0.02(-1.29%)
Sep 03, 2004 1.823 1.823 1.784 1.800 57,238 -0.03(-1.69%)
Sep 02, 2004 1.838 1.838 1.784 1.831 133,298 +0.00(+0.00%)
Sep 01, 2004 1.738 1.838 1.707 1.831 79,540 +0.02(+0.85%)
Aug 31, 2004 1.823 1.862 1.800 1.815 40,737 -0.01(-0.43%)
Aug 30, 2004 1.823 1.862 1.815 1.823 67,293 -0.02(-0.84%)
Aug 27, 2004 1.846 1.893 1.823 1.838 61,750 -0.02(-0.84%)
Aug 26, 2004 1.831 1.854 1.815 1.854 43,315 +0.03(+1.70%)
Aug 25, 2004 1.831 1.854 1.792 1.823 86,760 -0.02(-1.26%)
Aug 24, 2004 1.862 1.869 1.815 1.846 60,332 -0.02(-1.24%)
Aug 23, 2004 1.908 1.963 1.815 1.869 200,334 -0.02(-1.23%)
Aug 20, 2004 1.823 1.908 1.815 1.893 57,625 +0.02(+1.24%)
Aug 19, 2004 1.807 1.869 1.807 1.869 139,228 +0.02(+1.26%)
Aug 18, 2004 1.807 1.846 1.800 1.846 79,540 +0.04(+2.15%)
Aug 17, 2004 1.862 1.862 1.769 1.807 170,039 -0.04(-2.10%)
Aug 16, 2004 1.846 1.900 1.792 1.846 180,224 -0.01(-0.42%)
Aug 13, 2004 1.846 1.869 1.831 1.854 210,648 -0.01(-0.42%)
Aug 12, 2004 1.831 1.877 1.831 1.862 37,514 +0.01(+0.42%)
Aug 11, 2004 1.893 1.893 1.823 1.854 84,181 -0.05(-2.45%)
Aug 10, 2004 1.924 1.939 1.862 1.900 116,410 -0.02(-1.21%)
Aug 09, 2004 1.908 1.947 1.908 1.924 39,963 -0.02(-0.80%)
Aug 06, 2004 1.900 1.970 1.900 1.939 194,018 +0.05(+2.88%)
Aug 05, 2004 1.893 1.924 1.823 1.885 177,903 -0.01(-0.41%)
Aug 04, 2004 1.970 1.970 1.877 1.893 47,054 -0.06(-3.17%)
Aug 03, 2004 1.831 1.963 1.800 1.955 148,381 +0.16(+8.62%)
Aug 02, 2004 1.862 1.877 1.769 1.800 101,069 -0.06(-3.33%)
Jul 30, 2004 1.862 1.869 1.753 1.862 485,109 -0.01(-0.42%)
Jul 29, 2004 1.924 1.963 1.792 1.869 451,204 -0.07(-3.60%)
Jul 28, 2004 1.986 1.986 1.908 1.939 350,521 -0.02(-0.79%)
Jul 27, 2004 1.947 1.978 1.939 1.955 147,221 +0.04(+2.02%)
Jul 26, 2004 1.994 1.994 1.916 1.916 90,498 -0.04(-1.98%)
Jul 23, 2004 1.978 1.978 1.939 1.955 173,520 -0.05(-2.33%)
Jul 22, 2004 2.001 2.017 1.955 2.001 193,502 +0.02(+0.78%)
Jul 21, 2004 2.032 2.032 1.986 1.986 320,742 -0.03(-1.54%)
Jul 20, 2004 2.017 2.048 2.001 2.017 317,777 +0.00(+0.00%)
Jul 19, 2004 2.040 2.040 2.001 2.017 141,291 -0.02(-1.14%)
Jul 16, 2004 2.040 2.056 2.017 2.040 165,914 +0.00(+0.00%)
Jul 15, 2004 2.048 2.056 1.994 2.040 344,333 -0.02(-1.13%)
Jul 14, 2004 1.986 2.079 1.978 2.063 307,077 +0.04(+1.92%)
Jul 13, 2004 2.079 2.087 1.986 2.025 143,096 -0.04(-1.88%)
Jul 12, 2004 2.203 2.211 2.017 2.063 455,974 -0.13(-6.01%)
Jul 09, 2004 2.203 2.203 2.156 2.195 212,195 +0.03(+1.43%)
Jul 08, 2004 2.195 2.219 2.164 2.164 196,596 -0.03(-1.41%)
Jul 07, 2004 2.172 2.195 2.141 2.195 218,512 +0.04(+1.80%)
Jul 06, 2004 2.172 2.203 2.133 2.156 163,722 -0.02(-0.71%)
Jul 02, 2004 2.156 2.180 2.149 2.172 145,545 +0.02(+0.72%)
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.