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 (%)
Feb 28, 2020 0.9423 0.9972 0.9240 0.9972 335,803 +0.01(+0.93%)
Feb 27, 2020 1.034 1.043 0.9331 0.9880 447,882 -0.05(-5.26%)
Feb 26, 2020 1.070 1.107 0.9606 1.043 189,191 -0.04(-3.39%)
Feb 25, 2020 1.107 1.125 1.061 1.079 180,905 -0.03(-2.48%)
Feb 24, 2020 1.079 1.125 1.070 1.107 95,859 -0.01(-0.82%)
Feb 21, 2020 1.098 1.134 1.098 1.116 42,521 +0.00(+0.00%)
Feb 20, 2020 1.116 1.134 1.098 1.116 96,845 +0.00(+0.00%)
Feb 19, 2020 1.134 1.134 1.089 1.116 158,395 +0.02(+1.67%)
Feb 18, 2020 1.098 1.144 1.089 1.098 114,957 +0.00(+0.00%)
Feb 14, 2020 1.153 1.153 1.089 1.098 404,559 -0.03(-2.44%)
Feb 13, 2020 1.162 1.162 1.107 1.125 45,158 -0.00(-0.40%)
Feb 12, 2020 1.134 1.189 1.107 1.130 165,180 +0.00(+0.41%)
Feb 11, 2020 1.153 1.157 1.125 1.125 70,450 -0.02(-1.60%)
Feb 10, 2020 1.189 1.189 1.125 1.144 62,093 -0.03(-2.34%)
Feb 07, 2020 1.189 1.189 1.134 1.171 85,590 -0.02(-1.54%)
Feb 06, 2020 1.171 1.198 1.134 1.189 42,050 +0.02(+1.56%)
Feb 05, 2020 1.189 1.217 1.162 1.171 173,940 -0.01(-0.78%)
Feb 04, 2020 1.153 1.189 1.153 1.180 39,758 +0.04(+3.20%)
Feb 03, 2020 1.171 1.171 1.116 1.144 86,733 -0.03(-2.34%)
Jan 31, 2020 1.180 1.180 1.107 1.171 126,035 -0.02(-1.54%)
Jan 30, 2020 1.098 1.208 1.098 1.189 179,872 +0.05(+4.84%)
Jan 29, 2020 1.162 1.162 1.125 1.134 40,272 -0.02(-1.59%)
Jan 28, 2020 1.125 1.171 1.116 1.153 86,580 +0.04(+3.28%)
Jan 27, 2020 1.153 1.153 1.098 1.116 205,914 -0.05(-3.94%)
Jan 24, 2020 1.180 1.244 1.153 1.162 135,436 -0.04(-3.05%)
Jan 23, 2020 1.244 1.244 1.180 1.198 190,551 -0.05(-3.68%)
Jan 22, 2020 1.244 1.253 1.217 1.244 91,176 +0.02(+1.49%)
Jan 21, 2020 1.290 1.290 1.208 1.226 127,564 -0.05(-3.60%)
Jan 17, 2020 1.272 1.290 1.226 1.272 182,002 +0.01(+0.72%)
Jan 16, 2020 1.226 1.272 1.226 1.262 79,575 +0.02(+1.47%)
Jan 15, 2020 1.276 1.281 1.226 1.244 85,774 -0.02(-1.45%)
Jan 14, 2020 1.299 1.317 1.262 1.262 116,007 -0.05(-3.50%)
Jan 13, 2020 1.299 1.317 1.208 1.308 165,715 +0.02(+1.42%)
Jan 10, 2020 1.281 1.299 1.238 1.290 111,169 +0.02(+1.44%)
Jan 09, 2020 1.217 1.281 1.153 1.272 327,349 +0.05(+3.73%)
Jan 08, 2020 1.281 1.308 1.217 1.226 222,828 -0.05(-4.29%)
Jan 07, 2020 1.281 1.299 1.272 1.281 114,781 -0.02(-1.41%)
Jan 06, 2020 1.336 1.336 1.281 1.299 232,586 -0.03(-2.07%)
Jan 03, 2020 1.363 1.372 1.297 1.326 281,366 -0.01(-0.69%)
Jan 02, 2020 1.281 1.354 1.253 1.336 137,364 +0.07(+5.80%)
Dec 31, 2019 1.354 1.432 1.244 1.262 791,630 -0.09(-6.76%)
Dec 30, 2019 1.317 1.363 1.311 1.354 200,758 +0.05(+3.50%)
Dec 27, 2019 1.308 1.345 1.308 1.308 146,804 -0.01(-0.69%)
Dec 26, 2019 1.326 1.354 1.281 1.317 118,945 -0.01(-0.69%)
Dec 24, 2019 1.363 1.363 1.326 1.326 60,121 -0.03(-2.03%)
Dec 23, 2019 1.345 1.400 1.345 1.354 268,107 +0.03(+2.07%)
Dec 20, 2019 1.244 1.331 1.244 1.326 447,956 +0.05(+4.32%)
Dec 19, 2019 1.235 1.272 1.208 1.272 369,494 +0.08(+6.92%)
Dec 18, 2019 1.171 1.208 1.134 1.189 126,093 +0.05(+4.00%)
Dec 17, 2019 1.171 1.198 1.134 1.144 261,715 -0.03(-2.34%)
Dec 16, 2019 1.162 1.208 1.153 1.171 196,052 +0.01(+0.79%)
Dec 13, 2019 1.125 1.189 1.125 1.162 200,148 +0.04(+3.25%)
Dec 12, 2019 1.089 1.128 1.073 1.125 196,000 +0.04(+3.36%)
Dec 11, 2019 1.079 1.089 1.070 1.089 78,976 +0.00(+0.00%)
Dec 10, 2019 1.089 1.097 1.061 1.089 108,676 +0.01(+0.85%)
Dec 09, 2019 1.098 1.107 1.079 1.079 268,261 -0.01(-0.84%)
Dec 06, 2019 1.061 1.098 1.052 1.089 170,087 +0.05(+4.39%)
Dec 05, 2019 1.052 1.071 1.034 1.043 187,718 +0.00(+0.44%)
Dec 04, 2019 1.034 1.052 1.015 1.038 241,482 +0.00(+0.44%)
Dec 03, 2019 1.025 1.034 1.022 1.034 30,358 +0.01(+0.89%)
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.