Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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, 2008 2.994 2.994 2.940 2.948 94,644 -0.02(-0.76%)
Aug 28, 2008 3.025 3.025 2.932 2.971 109,948 -0.02(-0.52%)
Aug 27, 2008 2.948 2.994 2.940 2.986 467,994 +0.06(+2.12%)
Aug 26, 2008 3.033 3.041 2.917 2.924 363,159 -0.11(-3.58%)
Aug 25, 2008 3.126 3.157 2.994 3.033 187,453 -0.10(-3.22%)
Aug 22, 2008 3.196 3.196 3.080 3.134 108,873 -0.07(-2.18%)
Aug 21, 2008 3.180 3.219 3.142 3.204 132,110 +0.04(+1.23%)
Aug 20, 2008 2.986 3.188 2.986 3.165 211,456 +0.17(+5.70%)
Aug 19, 2008 2.986 3.041 2.963 2.994 101,910 +0.04(+1.31%)
Aug 18, 2008 3.002 3.103 2.948 2.955 167,364 -0.06(-2.06%)
Aug 15, 2008 3.087 3.087 2.979 3.017 152,405 -0.10(-3.23%)
Aug 14, 2008 3.142 3.204 3.095 3.118 159,913 -0.07(-2.19%)
Aug 13, 2008 2.979 3.188 2.963 3.188 209,765 +0.22(+7.59%)
Aug 12, 2008 2.971 2.994 2.909 2.963 148,848 +0.04(+1.33%)
Aug 11, 2008 2.909 2.948 2.824 2.924 282,686 +0.00(+0.00%)
Aug 08, 2008 2.986 3.033 2.870 2.924 337,267 -0.16(-5.28%)
Aug 07, 2008 3.142 3.235 3.025 3.087 170,283 -0.04(-1.24%)
Aug 06, 2008 3.056 3.126 2.986 3.126 165,886 +0.08(+2.54%)
Aug 05, 2008 3.025 3.103 2.986 3.049 280,626 +0.02(+0.77%)
Aug 04, 2008 3.157 3.173 3.025 3.025 205,321 -0.15(-4.65%)
Aug 01, 2008 3.242 3.336 3.165 3.173 108,380 -0.10(-3.08%)
Jul 31, 2008 3.297 3.336 3.180 3.273 173,967 -0.02(-0.71%)
Jul 30, 2008 3.103 3.312 3.073 3.297 253,672 +0.22(+7.32%)
Jul 29, 2008 3.072 3.142 3.072 3.072 151,394 -0.09(-2.94%)
Jul 28, 2008 3.297 3.328 3.157 3.165 170,572 -0.15(-4.45%)
Jul 25, 2008 3.041 3.343 3.041 3.312 251,794 +0.23(+7.56%)
Jul 24, 2008 3.165 3.219 3.056 3.080 297,198 -0.09(-2.93%)
Jul 23, 2008 3.336 3.336 3.149 3.173 264,273 -0.17(-5.10%)
Jul 22, 2008 3.405 3.444 3.312 3.343 287,135 -0.10(-2.93%)
Jul 21, 2008 3.382 3.452 3.297 3.444 543,799 +0.01(+0.23%)
Jul 18, 2008 3.359 3.452 3.359 3.436 245,067 +0.05(+1.37%)
Jul 17, 2008 3.529 3.553 3.320 3.390 303,637 -0.13(-3.74%)
Jul 16, 2008 3.607 3.615 3.514 3.522 229,226 -0.12(-3.40%)
Jul 15, 2008 3.646 3.716 3.553 3.646 477,503 +0.04(+1.08%)
Jul 14, 2008 3.514 3.646 3.514 3.607 474,751 +0.09(+2.65%)
Jul 11, 2008 3.506 3.568 3.452 3.514 188,624 +0.02(+0.44%)
Jul 10, 2008 3.560 3.607 3.491 3.498 289,244 -0.04(-1.10%)
Jul 09, 2008 3.545 3.654 3.529 3.537 235,202 +0.02(+0.44%)
Jul 08, 2008 3.661 3.669 3.336 3.522 271,550 -0.14(-3.81%)
Jul 07, 2008 3.762 3.785 3.607 3.661 394,035 -0.10(-2.68%)
Jul 04, 2008 3.879 3.879 3.739 3.762 169,937 +0.00(+0.00%)
Jul 03, 2008 3.879 3.879 3.739 3.762 169,937 -0.12(-3.00%)
Jul 02, 2008 3.879 3.956 3.816 3.879 349,666 -0.04(-0.99%)
Jul 01, 2008 3.879 3.995 3.863 3.917 184,725 -0.01(-0.20%)
Jun 30, 2008 4.072 4.111 3.863 3.925 415,822 -0.19(-4.71%)
Jun 27, 2008 4.080 4.150 4.058 4.119 135,178 +0.07(+1.72%)
Jun 26, 2008 4.096 4.142 4.018 4.049 114,310 -0.03(-0.76%)
Jun 25, 2008 4.158 4.158 4.003 4.080 126,187 -0.04(-0.94%)
Jun 24, 2008 4.282 4.331 4.096 4.119 290,463 -0.13(-3.10%)
Jun 23, 2008 3.948 4.375 3.894 4.251 534,397 +0.28(+7.03%)
Jun 20, 2008 4.150 4.150 3.917 3.972 255,613 -0.16(-3.76%)
Jun 19, 2008 4.150 4.181 4.103 4.127 312,802 -0.01(-0.19%)
Jun 18, 2008 4.010 4.150 3.987 4.134 351,844 +0.15(+3.70%)
Jun 17, 2008 4.018 4.072 3.964 3.987 220,475 -0.02(-0.39%)
Jun 16, 2008 4.072 4.103 3.995 4.003 182,081 -0.05(-1.15%)
Jun 13, 2008 3.995 4.065 3.979 4.049 178,406 +0.06(+1.56%)
Jun 12, 2008 3.987 4.034 3.941 3.987 194,353 -0.02(-0.58%)
Jun 11, 2008 3.979 4.041 3.933 4.010 569,288 +0.02(+0.58%)
Jun 10, 2008 3.917 4.026 3.871 3.987 436,263 +0.06(+1.58%)
Jun 09, 2008 3.987 4.018 3.723 3.925 199,655 -0.05(-1.17%)
Jun 06, 2008 3.979 4.034 3.871 3.972 329,477 +0.01(+0.14%)
Jun 05, 2008 3.863 3.987 3.840 3.966 106,285 +0.13(+3.29%)
Jun 04, 2008 3.917 3.956 3.832 3.840 194,141 -0.08(-1.98%)
Jun 03, 2008 4.018 4.057 3.886 3.917 172,218 -0.09(-2.13%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.