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, 2009 2.040 2.087 2.017 2.087 142,896 +0.07(+3.46%)
May 28, 2009 2.017 2.032 1.947 2.017 279,928 +0.03(+1.56%)
May 27, 2009 2.017 2.039 1.970 1.986 184,331 -0.04(-1.92%)
May 26, 2009 2.017 2.087 1.955 2.025 160,382 +0.03(+1.56%)
May 22, 2009 1.978 2.102 1.947 1.994 110,025 +0.00(+0.06%)
May 21, 2009 2.063 2.071 1.978 1.992 122,164 -0.06(-3.08%)
May 20, 2009 2.071 2.180 2.032 2.056 339,045 -0.02(-0.75%)
May 19, 2009 2.032 2.118 2.017 2.071 106,983 +0.05(+2.69%)
May 18, 2009 1.978 2.040 1.978 2.017 105,124 +0.03(+1.56%)
May 15, 2009 1.994 2.017 1.955 1.986 127,464 +0.02(+0.79%)
May 14, 2009 2.025 2.025 1.955 1.970 198,892 -0.06(-3.05%)
May 13, 2009 2.048 2.063 1.978 2.032 262,580 -0.06(-2.96%)
May 12, 2009 2.172 2.172 2.079 2.094 291,796 -0.07(-3.23%)
May 11, 2009 2.219 2.219 2.087 2.164 170,893 -0.03(-1.41%)
May 08, 2009 2.087 2.195 2.087 2.195 141,549 +0.10(+4.81%)
May 07, 2009 2.226 2.226 2.048 2.094 610,962 -0.14(-6.25%)
May 06, 2009 2.149 2.234 2.149 2.234 269,999 +0.09(+4.34%)
May 05, 2009 2.125 2.149 2.056 2.141 122,540 +0.04(+1.84%)
May 04, 2009 2.079 2.149 2.032 2.102 229,208 +0.09(+4.23%)
May 01, 2009 1.978 2.071 1.978 2.017 119,610 +0.03(+1.56%)
Apr 30, 2009 2.028 2.094 1.970 1.986 173,569 -0.02(-0.78%)
Apr 29, 2009 1.970 2.032 1.963 2.001 215,803 +0.07(+3.58%)
Apr 28, 2009 1.862 1.963 1.862 1.932 142,291 +0.03(+1.67%)
Apr 27, 2009 1.900 1.924 1.854 1.900 143,842 +0.02(+0.82%)
Apr 24, 2009 1.869 1.931 1.831 1.885 210,261 +0.02(+0.83%)
Apr 23, 2009 1.885 1.901 1.831 1.869 124,694 -0.02(-1.23%)
Apr 22, 2009 1.916 1.916 1.846 1.893 203,690 -0.02(-1.21%)
Apr 21, 2009 1.823 1.916 1.815 1.916 115,588 +0.05(+2.92%)
Apr 20, 2009 1.931 1.931 1.831 1.862 140,325 -0.08(-4.00%)
Apr 17, 2009 1.970 2.001 1.908 1.939 178,787 -0.04(-1.96%)
Apr 16, 2009 1.939 1.978 1.823 1.978 179,088 +0.09(+4.94%)
Apr 15, 2009 1.885 1.939 1.823 1.885 201,413 +0.01(+0.41%)
Apr 14, 2009 1.994 2.025 1.862 1.877 236,063 -0.13(-6.56%)
Apr 13, 2009 2.017 2.087 1.931 2.009 358,653 +0.00(+0.00%)
Apr 09, 2009 1.854 2.009 1.854 2.009 606,154 +0.18(+9.75%)
Apr 08, 2009 1.846 1.854 1.745 1.831 347,135 -0.02(-1.26%)
Apr 07, 2009 1.893 1.893 1.831 1.854 166,952 -0.05(-2.45%)
Apr 06, 2009 1.978 1.986 1.831 1.900 390,583 -0.10(-5.04%)
Apr 03, 2009 2.133 2.133 1.955 2.001 273,437 -0.13(-6.18%)
Apr 02, 2009 2.211 2.250 2.102 2.133 259,988 -0.01(-0.36%)
Apr 01, 2009 2.118 2.180 2.102 2.141 118,295 -0.02(-0.72%)
Mar 31, 2009 2.172 2.226 2.149 2.156 163,383 -0.02(-1.07%)
Mar 30, 2009 2.234 2.234 2.017 2.180 341,590 -0.06(-2.77%)
Mar 26, 2009 2.203 2.242 2.133 2.242 229,844 +0.05(+2.12%)
Mar 25, 2009 2.156 2.219 2.071 2.195 216,230 +0.06(+2.91%)
Mar 24, 2009 2.219 2.219 2.094 2.133 74,054 -0.09(-3.85%)
Mar 23, 2009 2.195 2.219 2.118 2.219 242,202 +0.12(+5.54%)
Mar 20, 2009 2.133 2.156 2.071 2.102 190,568 +0.01(+0.37%)
Mar 19, 2009 2.164 2.219 2.094 2.094 342,497 -0.02(-0.74%)
Mar 18, 2009 2.063 2.149 2.040 2.110 224,993 +0.01(+0.37%)
Mar 17, 2009 2.017 2.118 2.017 2.102 209,360 +0.07(+3.43%)
Mar 16, 2009 2.079 2.079 1.955 2.032 139,422 -0.07(-3.32%)
Mar 13, 2009 2.149 2.157 1.978 2.102 210,087 -0.04(-1.81%)
Mar 12, 2009 2.156 2.172 2.040 2.141 234,300 +0.06(+2.99%)
Mar 11, 2009 2.162 2.257 1.994 2.079 224,250 -0.02(-1.11%)
Mar 10, 2009 2.087 2.195 2.087 2.102 295,367 +0.02(+1.12%)
Mar 09, 2009 1.978 2.102 1.978 2.079 175,621 +0.12(+6.35%)
Mar 06, 2009 1.931 1.986 1.869 1.955 104,624 +0.02(+0.80%)
Mar 05, 2009 2.017 2.017 1.900 1.939 114,386 -0.09(-4.58%)
Mar 04, 2009 1.807 2.079 1.807 2.032 147,756 +0.19(+10.08%)
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.