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 (%)
Jun 30, 2020 0.4940 0.5543 0.4871 0.5229 175,443 +0.01(+1.60%)
Jun 29, 2020 0.5214 0.5391 0.4850 0.5147 155,916 +0.00(+0.46%)
Jun 26, 2020 0.5041 0.5300 0.4981 0.5123 92,586 +0.00(+0.88%)
Jun 25, 2020 0.5152 0.5415 0.4941 0.5078 77,154 -0.02(-3.76%)
Jun 24, 2020 0.4940 0.5601 0.4940 0.5277 95,256 -0.00(-0.55%)
Jun 23, 2020 0.5214 0.5489 0.5123 0.5306 197,511 +0.00(+0.00%)
Jun 22, 2020 0.5032 0.5419 0.4830 0.5306 169,202 +0.03(+5.45%)
Jun 19, 2020 0.5126 0.5401 0.5032 0.5032 214,577 -0.02(-3.51%)
Jun 18, 2020 0.5214 0.5397 0.5032 0.5214 68,114 -0.01(-1.55%)
Jun 17, 2020 0.5276 0.5489 0.5032 0.5297 120,599 +0.00(+0.00%)
Jun 16, 2020 0.5224 0.5944 0.5032 0.5297 144,700 -0.01(-1.31%)
Jun 15, 2020 0.5214 0.5490 0.5031 0.5367 113,459 -0.01(-2.22%)
Jun 12, 2020 0.5580 0.5672 0.5279 0.5489 168,010 +0.03(+5.28%)
Jun 11, 2020 0.5169 0.5489 0.4940 0.5214 179,006 -0.05(-9.54%)
Jun 10, 2020 0.6312 0.6312 0.5397 0.5763 296,862 -0.05(-8.70%)
Jun 09, 2020 0.6678 0.6678 0.5817 0.6312 293,543 -0.02(-2.82%)
Jun 08, 2020 0.6404 0.6861 0.6038 0.6495 569,590 +0.07(+12.16%)
Jun 05, 2020 0.5855 0.6151 0.5586 0.5791 461,620 +0.04(+7.29%)
Jun 04, 2020 0.5032 0.5580 0.4757 0.5397 306,005 +0.05(+9.24%)
Jun 03, 2020 0.4757 0.5113 0.4574 0.4941 181,907 +0.02(+4.49%)
Jun 02, 2020 0.4602 0.4939 0.4483 0.4729 335,289 -0.01(-1.35%)
Jun 01, 2020 0.4621 0.5108 0.4621 0.4794 128,925 -0.01(-1.32%)
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%)
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.