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, 2014 5.725 5.787 5.639 5.647 232,478 -0.12(-2.02%)
Jan 30, 2014 5.895 5.895 5.678 5.763 260,096 -0.07(-1.20%)
Jan 29, 2014 5.686 5.996 5.647 5.833 219,589 +0.07(+1.21%)
Jan 28, 2014 6.035 6.035 5.544 5.763 527,035 -0.40(-6.42%)
Jan 27, 2014 6.500 6.500 6.097 6.159 246,133 -0.35(-5.36%)
Jan 24, 2014 6.493 6.562 6.407 6.508 112,843 -0.02(-0.24%)
Jan 23, 2014 6.400 6.578 6.400 6.524 137,552 +0.09(+1.45%)
Jan 22, 2014 6.500 6.539 6.361 6.431 133,823 -0.04(-0.60%)
Jan 21, 2014 6.438 6.516 6.423 6.469 108,080 +0.05(+0.85%)
Jan 17, 2014 6.601 6.415 6.415 6.415 101,456 -0.19(-2.93%)
Jan 16, 2014 6.702 6.710 6.469 6.609 157,732 -0.05(-0.70%)
Jan 15, 2014 6.586 6.741 6.570 6.656 157,772 +0.07(+1.06%)
Jan 14, 2014 6.345 6.586 6.275 6.586 226,789 +0.22(+3.54%)
Jan 13, 2014 6.237 6.400 6.229 6.361 284,813 +0.14(+2.24%)
Jan 10, 2014 6.151 6.283 6.113 6.221 196,805 +0.03(+0.50%)
Jan 09, 2014 6.438 6.438 6.151 6.190 225,486 -0.26(-3.97%)
Jan 08, 2014 6.578 6.601 6.415 6.446 154,572 -0.09(-1.42%)
Jan 07, 2014 6.485 6.593 6.477 6.539 121,009 +0.01(+0.12%)
Jan 06, 2014 6.438 6.570 6.330 6.531 91,024 +0.09(+1.45%)
Jan 03, 2014 6.485 6.555 6.423 6.438 74,424 -0.02(-0.36%)
Jan 02, 2014 6.539 6.539 6.376 6.462 142,259 -0.02(-0.36%)
Dec 31, 2013 6.400 6.485 6.485 6.485 127,368 +0.06(+0.97%)
Dec 30, 2013 6.454 6.508 6.376 6.423 133,274 -0.02(-0.36%)
Dec 27, 2013 6.369 6.493 6.322 6.446 151,737 +0.06(+0.97%)
Dec 26, 2013 6.493 6.493 6.345 6.384 73,001 -0.11(-1.67%)
Dec 24, 2013 6.477 6.508 6.306 6.493 186,023 +0.03(+0.48%)
Dec 23, 2013 6.749 6.772 6.438 6.462 181,743 -0.25(-3.70%)
Dec 20, 2013 6.555 6.749 6.524 6.710 127,012 +0.17(+2.61%)
Dec 19, 2013 6.500 6.574 6.431 6.539 205,144 +0.02(+0.24%)
Dec 18, 2013 6.741 6.749 6.508 6.524 219,518 -0.19(-2.89%)
Dec 17, 2013 6.764 6.795 6.656 6.718 102,611 -0.05(-0.69%)
Dec 16, 2013 6.648 6.795 6.648 6.764 160,720 +0.12(+1.87%)
Dec 13, 2013 6.624 6.718 6.555 6.640 109,005 +0.04(+0.59%)
Dec 12, 2013 6.648 6.687 6.462 6.601 209,080 -0.09(-1.28%)
Dec 11, 2013 6.888 6.919 6.640 6.687 222,262 -0.20(-2.93%)
Dec 10, 2013 6.679 6.981 6.663 6.888 540,554 +0.18(+2.66%)
Dec 09, 2013 7.105 7.136 6.555 6.710 570,076 -0.40(-5.57%)
Dec 06, 2013 7.152 7.206 7.028 7.105 0 +0.01(+0.11%)
Dec 05, 2013 7.090 7.299 7.028 7.098 0 +0.00(+0.00%)
Dec 04, 2013 6.849 7.113 6.826 7.098 0 +0.26(+3.86%)
Dec 03, 2013 6.764 6.849 6.741 6.834 0 +0.04(+0.57%)
Dec 02, 2013 6.756 6.842 6.733 6.795 0 +0.00(+0.00%)
Nov 29, 2013 6.756 6.896 6.741 6.795 0 +0.08(+1.15%)
Nov 27, 2013 6.749 6.772 6.694 6.718 0 -0.05(-0.80%)
Nov 26, 2013 6.741 6.826 6.640 6.772 108,157 +0.05(+0.69%)
Nov 25, 2013 6.811 6.811 6.618 6.725 0 -0.12(-1.70%)
Nov 22, 2013 6.919 6.919 6.733 6.842 0 -0.05(-0.79%)
Nov 21, 2013 6.764 6.905 6.632 6.896 0 +0.18(+2.66%)
Nov 20, 2013 6.764 6.764 6.632 6.718 0 -0.01(-0.12%)
Nov 19, 2013 6.632 6.818 6.632 6.725 0 +0.07(+1.05%)
Nov 18, 2013 6.834 6.849 6.636 6.656 0 -0.21(-3.05%)
Nov 15, 2013 6.764 6.904 6.764 6.865 0 +0.10(+1.49%)
Nov 14, 2013 6.943 6.943 6.702 6.764 0 -0.24(-3.43%)
Nov 13, 2013 6.656 7.082 6.656 7.005 0 +0.35(+5.24%)
Nov 12, 2013 6.974 7.005 6.539 6.656 0 -0.33(-4.77%)
Nov 11, 2013 6.981 7.012 6.873 6.989 0 -0.02(-0.33%)
Nov 08, 2013 6.865 7.059 6.811 7.012 0 +0.20(+2.96%)
Nov 07, 2013 7.098 7.144 6.764 6.811 0 -0.32(-4.46%)
Nov 06, 2013 7.439 7.439 7.061 7.129 0 -0.17(-2.34%)
Nov 05, 2013 7.152 7.493 7.152 7.299 0 +0.09(+1.29%)
Nov 04, 2013 6.880 7.249 6.880 7.206 0 +0.33(+4.73%)
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.