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, 2022 3.549 3.822 3.539 3.813 1,044,348 +0.23(+6.56%)
Feb 25, 2022 3.441 3.617 3.461 3.578 961,285 +0.15(+4.27%)
Feb 24, 2022 3.422 3.461 3.236 3.431 1,113,862 +0.13(+3.85%)
Feb 23, 2022 3.177 3.324 3.148 3.304 676,215 +0.17(+5.30%)
Feb 22, 2022 3.216 3.265 3.060 3.138 517,532 +0.06(+1.90%)
Feb 18, 2022 3.079 0 -0.05(-1.56%)
Feb 17, 2022 3.128 3.236 3.099 3.128 324,237 -0.02(-0.62%)
Feb 16, 2022 3.255 3.314 3.118 3.148 724,578 -0.06(-1.83%)
Feb 15, 2022 3.177 3.275 3.080 3.206 448,329 -0.05(-1.50%)
Feb 14, 2022 3.412 3.412 3.216 3.255 524,158 -0.08(-2.35%)
Feb 11, 2022 3.226 3.338 3.206 3.334 418,439 +0.14(+4.28%)
Feb 10, 2022 3.167 3.314 3.148 3.197 567,298 -0.01(-0.31%)
Feb 09, 2022 3.138 3.250 3.070 3.206 448,263 +0.10(+3.14%)
Feb 08, 2022 3.285 3.324 3.109 3.109 641,282 -0.22(-6.47%)
Feb 07, 2022 3.216 3.387 3.148 3.324 717,907 +0.03(+0.89%)
Feb 04, 2022 3.246 3.402 3.226 3.294 560,152 +0.12(+3.69%)
Feb 03, 2022 3.089 3.236 3.177 503,518 +0.07(+2.20%)
Feb 02, 2022 3.138 3.158 3.040 3.109 407,427 -0.01(-0.31%)
Feb 01, 2022 2.943 3.128 2.920 3.118 830,847 +0.21(+7.05%)
Jan 31, 2022 2.923 2.913 319,835 +0.02(+0.68%)
Jan 28, 2022 2.903 2.923 2.758 2.894 624,301 +0.04(+1.37%)
Jan 27, 2022 3.011 3.079 2.776 2.855 641,636 -0.11(-3.63%)
Jan 26, 2022 2.943 3.070 2.923 2.962 1,136,310 +0.04(+1.34%)
Jan 25, 2022 2.688 2.962 2.678 2.923 697,175 +0.22(+8.33%)
Jan 24, 2022 2.669 2.788 2.620 2.698 1,295,852 -0.22(-7.38%)
Jan 21, 2022 2.991 3.040 2.845 2.913 766,254 -0.19(-5.99%)
Jan 20, 2022 3.187 3.284 3.050 3.099 779,652 -0.14(-4.23%)
Jan 19, 2022 3.255 3.262 3.089 3.236 652,446 +0.06(+1.85%)
Jan 18, 2022 3.275 3.275 3.070 3.177 724,410 -0.01(-0.31%)
Jan 14, 2022 3.187 0 +0.00(+0.00%)
Jan 13, 2022 3.422 3.422 3.148 3.187 822,394 -0.09(-2.69%)
Jan 12, 2022 3.216 3.314 3.158 3.275 1,010,790 +0.11(+3.40%)
Jan 11, 2022 3.040 3.187 3.001 3.167 511,913 +0.17(+5.54%)
Jan 10, 2022 3.079 3.109 2.884 3.001 718,223 -0.11(-3.46%)
Jan 07, 2022 3.275 3.294 3.089 3.109 543,325 -0.11(-3.34%)
Jan 06, 2022 3.128 3.255 3.030 3.216 1,004,740 +0.19(+6.13%)
Jan 05, 2022 3.099 3.158 3.011 3.030 714,857 -0.04(-1.27%)
Jan 04, 2022 3.040 3.148 3.030 3.070 599,052 +0.05(+1.62%)
Jan 03, 2022 2.982 3.138 2.959 3.021 806,256 +0.08(+2.66%)
Dec 31, 2021 2.864 2.943 2.864 2.943 186,940 +0.06(+2.03%)
Dec 30, 2021 2.884 2.933 2.835 2.884 371,093 +0.01(+0.34%)
Dec 29, 2021 2.933 2.933 2.845 2.874 324,695 -0.02(-0.68%)
Dec 28, 2021 3.001 3.070 2.894 2.894 407,039 -0.11(-3.58%)
Dec 27, 2021 2.835 3.001 2.780 3.001 541,697 +0.20(+6.97%)
Dec 23, 2021 2.864 2.879 2.757 2.806 332,429 -0.04(-1.37%)
Dec 22, 2021 2.874 2.884 2.757 2.845 343,232 -0.04(-1.36%)
Dec 21, 2021 2.581 2.923 2.581 2.884 958,662 +0.39(+15.69%)
Dec 20, 2021 2.522 2.537 2.415 2.493 456,210 -0.12(-4.49%)
Dec 17, 2021 2.581 2.649 2.542 2.610 281,677 -0.04(-1.48%)
Dec 16, 2021 2.767 2.806 2.630 2.649 283,255 -0.07(-2.52%)
Dec 15, 2021 2.698 2.757 2.600 2.718 504,805 +0.01(+0.36%)
Dec 14, 2021 2.727 2.874 2.708 2.708 429,656 -0.11(-3.82%)
Dec 13, 2021 3.040 3.060 2.785 2.815 657,990 -0.22(-7.10%)
Dec 10, 2021 2.952 3.030 2.836 3.030 399,982 +0.13(+4.38%)
Dec 09, 2021 2.933 2.952 2.825 2.903 359,318 -0.03(-1.00%)
Dec 08, 2021 2.786 2.972 2.768 2.933 598,562 +0.15(+5.26%)
Dec 07, 2021 2.688 2.849 2.659 2.786 543,515 +0.19(+7.14%)
Dec 06, 2021 2.561 2.679 2.503 2.600 410,403 +0.04(+1.53%)
Dec 03, 2021 2.620 2.698 2.503 2.561 440,179 +0.01(+0.38%)
Dec 02, 2021 2.493 2.649 2.455 2.551 600,285 -0.03(-1.14%)
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.