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 )

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 (%)
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%)
Jan 03, 2007 3.886 3.894 3.723 3.738 350,779 -0.15(-3.81%)
Dec 29, 2006 3.879 3.894 3.855 3.886 167,461 +0.00(+0.02%)
Dec 28, 2006 3.801 3.894 3.762 3.885 294,185 +0.02(+0.58%)
Dec 27, 2006 3.879 3.917 3.855 3.863 82,892 -0.01(-0.20%)
Dec 26, 2006 3.809 3.933 3.809 3.871 99,136 +0.00(+0.00%)
Dec 22, 2006 3.855 3.933 3.840 3.871 102,230 +0.02(+0.40%)
Dec 21, 2006 3.925 3.925 3.855 3.855 224,313 -0.07(-1.78%)
Dec 20, 2006 4.057 4.057 3.910 3.925 210,777 -0.10(-2.50%)
Dec 19, 2006 3.910 4.034 3.895 4.026 121,051 +0.09(+2.17%)
Dec 18, 2006 4.057 4.057 3.879 3.941 287,224 -0.09(-2.12%)
Dec 15, 2006 4.158 4.166 3.995 4.026 188,861 -0.12(-2.99%)
Dec 14, 2006 4.142 4.189 4.119 4.150 330,410 +0.02(+0.56%)
Dec 13, 2006 4.142 4.150 4.057 4.127 209,616 +0.01(+0.19%)
Dec 12, 2006 4.243 4.266 4.111 4.119 216,191 -0.09(-2.21%)
Dec 11, 2006 4.173 4.336 4.166 4.212 449,399 +0.05(+1.12%)
Dec 08, 2006 3.995 4.181 3.941 4.166 647,285 +0.29(+7.62%)
Dec 07, 2006 3.917 3.925 3.840 3.871 158,179 -0.05(-1.38%)
Dec 06, 2006 3.933 3.972 3.894 3.925 142,709 -0.03(-0.78%)
Dec 05, 2006 3.941 3.964 3.917 3.956 114,348 +0.02(+0.39%)
Dec 04, 2006 4.010 4.034 3.933 3.941 167,590 -0.08(-1.93%)
Dec 01, 2006 3.972 4.026 3.956 4.018 135,619 -0.01(-0.19%)
Nov 30, 2006 3.987 4.111 3.956 4.026 311,718 +0.04(+0.97%)
Nov 29, 2006 3.902 3.987 3.879 3.987 193,889 +0.09(+2.19%)
Nov 28, 2006 3.972 3.972 3.886 3.902 165,398 -0.02(-0.40%)
Nov 27, 2006 3.956 3.979 3.917 3.917 115,250 -0.04(-0.98%)
Nov 24, 2006 3.956 3.956 3.910 3.956 57,238 +0.05(+1.19%)
Nov 22, 2006 3.933 3.941 3.879 3.910 205,620 -0.04(-0.96%)
Nov 21, 2006 3.995 4.034 3.933 3.947 250,740 -0.05(-1.19%)
Nov 20, 2006 4.065 4.072 3.879 3.995 482,660 -0.05(-1.34%)
Nov 17, 2006 3.731 4.057 3.731 4.049 566,068 +0.32(+8.52%)
Nov 16, 2006 3.855 3.956 3.723 3.731 274,203 -0.12(-3.02%)
Nov 15, 2006 3.739 3.879 3.739 3.847 301,404 +0.12(+3.12%)
Nov 14, 2006 3.677 3.762 3.661 3.731 205,878 +0.08(+2.12%)
Nov 13, 2006 3.615 3.685 3.599 3.654 192,084 +0.02(+0.64%)
Nov 10, 2006 3.669 3.669 3.623 3.630 96,042 -0.02(-0.64%)
Nov 09, 2006 3.568 3.677 3.568 3.654 251,901 +0.09(+2.39%)
Nov 08, 2006 3.553 3.630 3.529 3.568 200,463 +0.00(+0.00%)
Nov 07, 2006 3.529 3.576 3.529 3.568 161,144 +0.02(+0.44%)
Nov 06, 2006 3.591 3.591 3.553 3.553 160,757 -0.02(-0.43%)
Nov 03, 2006 3.568 3.630 3.537 3.568 197,627 +0.03(+0.88%)
Nov 02, 2006 3.623 3.630 3.506 3.537 114,090 -0.09(-2.56%)
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.