Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
May 29, 2020 0.4757 0.4858 0.4619 0.4858 155,877 -0.01(-1.67%)
May 28, 2020 0.5153 0.5153 0.4666 0.4940 163,777 +0.00(+0.00%)
May 27, 2020 0.5097 0.5214 0.4758 0.4940 97,033 -0.02(-3.09%)
May 26, 2020 0.4757 0.5173 0.4666 0.5097 200,057 +0.02(+3.19%)
May 22, 2020 0.4940 0.5193 0.4818 0.4940 75,424 -0.03(-4.91%)
May 21, 2020 0.4940 0.5250 0.4666 0.5195 96,476 +0.02(+4.28%)
May 20, 2020 0.4850 0.4982 0.4574 0.4982 193,683 +0.02(+4.73%)
May 19, 2020 0.4391 0.4850 0.4391 0.4757 216,947 +0.00(+0.00%)
May 18, 2020 0.4759 0.4850 0.4666 0.4757 132,323 +0.02(+4.00%)
May 15, 2020 0.4340 0.4574 0.4150 0.4574 99,472 +0.02(+5.40%)
May 14, 2020 0.4300 0.4424 0.4118 0.4340 66,629 -0.01(-2.57%)
May 13, 2020 0.4346 0.4588 0.4208 0.4454 67,963 -0.00(-0.63%)
May 12, 2020 0.4602 0.4756 0.4272 0.4483 180,258 -0.03(-5.77%)
May 11, 2020 0.5123 0.5123 0.4574 0.4757 95,602 -0.03(-5.01%)
May 08, 2020 0.4936 0.5008 0.4666 0.5008 125,489 +0.00(+0.29%)
May 07, 2020 0.5032 0.5393 0.4940 0.4993 77,019 +0.02(+3.14%)
May 06, 2020 0.5401 0.5461 0.4675 0.4841 80,908 -0.03(-6.25%)
May 05, 2020 0.5196 0.5763 0.5084 0.5164 289,619 +0.01(+2.64%)
May 04, 2020 0.5214 0.5946 0.4849 0.5032 146,578 -0.02(-3.51%)
May 01, 2020 0.5855 0.6105 0.4666 0.5214 257,427 -0.05(-8.06%)
Apr 30, 2020 0.5489 0.6129 0.5269 0.5672 351,505 +0.05(+10.14%)
Apr 29, 2020 0.4391 0.5342 0.4344 0.5150 379,933 +0.08(+19.16%)
Apr 28, 2020 0.4119 0.4323 0.3975 0.4322 89,121 +0.00(+0.77%)
Apr 27, 2020 0.4608 0.4608 0.3974 0.4289 92,941 +0.01(+3.51%)
Apr 24, 2020 0.4208 0.4650 0.4118 0.4143 140,683 +0.00(+0.62%)
Apr 23, 2020 0.3934 0.4291 0.3667 0.4118 126,010 +0.02(+4.67%)
Apr 22, 2020 0.4014 0.4116 0.3659 0.3934 87,736 +0.01(+2.38%)
Apr 21, 2020 0.3933 0.3933 0.3495 0.3842 80,528 -0.01(-2.33%)
Apr 20, 2020 0.4025 0.4202 0.3671 0.3934 105,270 -0.01(-1.71%)
Apr 17, 2020 0.3840 0.4002 0.3484 0.4002 101,768 +0.03(+8.02%)
Apr 16, 2020 0.3949 0.4299 0.3485 0.3705 92,626 -0.02(-4.71%)
Apr 15, 2020 0.3751 0.4178 0.3687 0.3888 101,059 -0.01(-3.41%)
Apr 14, 2020 0.3958 0.4314 0.3842 0.4025 136,588 +0.01(+2.33%)
Apr 13, 2020 0.4464 0.4611 0.3842 0.3934 218,534 -0.04(-9.47%)
Apr 09, 2020 0.4175 0.4641 0.4118 0.4345 234,690 +0.03(+6.74%)
Apr 08, 2020 0.3659 0.4113 0.3568 0.4071 81,288 +0.04(+11.81%)
Apr 07, 2020 0.3751 0.4024 0.3568 0.3641 142,404 -0.01(-2.14%)
Apr 06, 2020 0.3637 0.3961 0.3476 0.3721 138,136 +0.00(+0.92%)
Apr 03, 2020 0.3568 0.4395 0.3316 0.3687 416,037 +0.01(+3.33%)
Apr 02, 2020 0.3202 0.3751 0.3110 0.3568 619,492 +0.05(+14.71%)
Apr 01, 2020 0.3659 0.3751 0.2752 0.3110 394,567 -0.02(-5.56%)
Mar 31, 2020 0.3250 0.3659 0.3244 0.3293 258,556 +0.00(+0.00%)
Mar 30, 2020 0.3751 0.3751 0.3202 0.3293 215,113 -0.03(-7.62%)
Mar 27, 2020 0.3659 0.3842 0.3347 0.3565 122,974 -0.01(-2.58%)
Mar 26, 2020 0.4574 0.4817 0.3614 0.3659 362,874 -0.06(-14.37%)
Mar 25, 2020 0.3917 0.4879 0.3659 0.4273 645,187 +0.04(+11.11%)
Mar 24, 2020 0.3659 0.4117 0.3476 0.3846 175,932 +0.03(+8.07%)
Mar 23, 2020 0.3568 0.3650 0.3202 0.3559 122,071 +0.01(+2.91%)
Mar 20, 2020 0.3659 0.3659 0.3110 0.3458 359,961 -0.00(-0.74%)
Mar 19, 2020 0.4117 0.4117 0.2927 0.3484 225,495 -0.01(-2.36%)
Mar 18, 2020 0.3751 0.3934 0.3111 0.3568 317,387 -0.06(-14.66%)
Mar 17, 2020 0.4676 0.4676 0.3751 0.4181 57,218 -0.04(-9.68%)
Mar 16, 2020 0.3293 0.4757 0.3293 0.4629 207,945 +0.02(+5.20%)
Mar 13, 2020 0.5306 0.5306 0.4162 0.4400 485,012 -0.07(-13.54%)
Mar 12, 2020 0.4574 0.5489 0.4483 0.5089 487,984 -0.07(-12.44%)
Mar 11, 2020 0.7227 0.7227 0.5580 0.5812 222,877 -0.14(-19.36%)
Mar 10, 2020 0.6861 0.7575 0.6221 0.7207 206,006 +0.09(+13.79%)
Mar 09, 2020 0.7319 0.7319 0.5855 0.6333 966,495 -0.25(-28.63%)
Mar 06, 2020 0.9697 0.9789 0.8691 0.8874 415,163 -0.10(-10.19%)
Mar 05, 2020 0.9789 1.006 0.9697 0.9880 89,440 -0.01(-0.92%)
Mar 04, 2020 1.015 1.025 0.9880 0.9972 51,448 -0.02(-1.80%)
Mar 03, 2020 1.015 1.052 0.9789 1.015 70,536 +0.01(+0.91%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.