Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transglobe Energy Cp (NQ: TGA )

N/A 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 (%)
Oct 30, 2020 0.3880 0.3999 0.3681 0.3854 161,700 +0.00(+0.50%)
Oct 29, 2020 0.3944 0.4098 0.3835 0.3835 157,538 -0.01(-1.67%)
Oct 28, 2020 0.3900 0.3984 0.3811 0.3900 128,053 -0.01(-2.52%)
Oct 27, 2020 0.4060 0.4180 0.4001 0.4001 122,344 +0.00(+0.02%)
Oct 26, 2020 0.4228 0.4228 0.3890 0.4000 320,530 -0.02(-4.72%)
Oct 23, 2020 0.4800 0.4961 0.4101 0.4198 1,523,200 -0.03(-5.87%)
Oct 22, 2020 0.4468 0.5348 0.4101 0.4460 3,116,283 +0.01(+1.36%)
Oct 21, 2020 0.4500 0.4500 0.4400 0.4400 74,670 -0.00(-0.36%)
Oct 20, 2020 0.4680 0.4680 0.4416 0.4416 67,153 +0.00(+0.36%)
Oct 19, 2020 0.4600 0.4700 0.4400 0.4400 93,878 -0.01(-3.06%)
Oct 16, 2020 0.4520 0.4647 0.4400 0.4539 151,700 -0.01(-1.33%)
Oct 15, 2020 0.4223 0.4766 0.4223 0.4600 210,727 +0.02(+4.28%)
Oct 14, 2020 0.4287 0.4498 0.4140 0.4411 173,753 +0.00(+0.80%)
Oct 13, 2020 0.4322 0.4599 0.4111 0.4376 247,570 -0.01(-3.19%)
Oct 12, 2020 0.4750 0.4750 0.4311 0.4520 159,798 -0.03(-5.83%)
Oct 09, 2020 0.5200 0.5200 0.4400 0.4800 438,100 -0.04(-7.69%)
Oct 08, 2020 0.4200 0.5800 0.4000 0.5200 1,294,029 +0.11(+25.60%)
Oct 07, 2020 0.3979 0.4140 0.3940 0.4140 128,979 +0.02(+4.02%)
Oct 06, 2020 0.3999 0.4182 0.3851 0.3980 248,146 -0.00(-0.52%)
Oct 05, 2020 0.3980 0.4148 0.3900 0.4001 131,390 +0.01(+1.29%)
Oct 02, 2020 0.3838 0.3956 0.3830 0.3950 158,900 -0.01(-1.25%)
Oct 01, 2020 0.4100 0.4100 0.3837 0.4000 124,580 -0.01(-2.44%)
Sep 30, 2020 0.3825 0.4200 0.3825 0.4100 187,339 +0.00(+0.15%)
Sep 29, 2020 0.3800 0.4200 0.3800 0.4094 305,506 +0.03(+6.78%)
Sep 28, 2020 0.4000 0.4050 0.3820 0.3834 120,631 -0.02(-4.13%)
Sep 25, 2020 0.3990 0.4095 0.3900 0.3999 200,200 -0.00(-0.03%)
Sep 24, 2020 0.4110 0.4110 0.3870 0.4000 98,680 -0.01(-2.44%)
Sep 23, 2020 0.4100 0.4200 0.3800 0.4100 631,580 +0.01(+2.76%)
Sep 22, 2020 0.4197 0.4198 0.3900 0.3990 162,615 -0.01(-2.68%)
Sep 21, 2020 0.3930 0.4199 0.3901 0.4100 127,346 -0.01(-1.75%)
Sep 18, 2020 0.4458 0.4496 0.4000 0.4173 385,500 -0.02(-5.16%)
Sep 17, 2020 0.4500 0.4773 0.4300 0.4400 344,121 -0.01(-2.22%)
Sep 16, 2020 0.4600 0.5000 0.4400 0.4500 110,223 -0.01(-1.25%)
Sep 15, 2020 0.4552 0.5000 0.4552 0.4557 122,451 +0.00(+0.11%)
Sep 14, 2020 0.4460 0.4742 0.4422 0.4552 96,729 +0.01(+1.16%)
Sep 11, 2020 0.4546 0.4670 0.4345 0.4500 117,800 +0.00(+0.00%)
Sep 10, 2020 0.4614 0.4670 0.4469 0.4500 158,515 -0.02(-3.23%)
Sep 09, 2020 0.4890 0.4890 0.4523 0.4650 95,807 -0.01(-2.11%)
Sep 08, 2020 0.4990 0.5041 0.4519 0.4750 252,862 -0.02(-4.04%)
Sep 04, 2020 0.5200 0.5400 0.4919 0.4950 191,700 -0.02(-2.94%)
Sep 03, 2020 0.5255 0.5431 0.5100 0.5100 129,370 -0.02(-3.77%)
Sep 02, 2020 0.5300 0.5500 0.5300 0.5300 145,016 -0.01(-1.85%)
Sep 01, 2020 0.5461 0.5494 0.5273 0.5400 117,571 -0.01(-2.37%)
Aug 31, 2020 0.5500 0.5619 0.5328 0.5531 52,873 +0.00(+0.22%)
Aug 28, 2020 0.5446 0.5599 0.5324 0.5519 72,700 +0.01(+1.23%)
Aug 27, 2020 0.5799 0.5800 0.5331 0.5452 249,272 -0.00(-0.47%)
Aug 26, 2020 0.5799 0.5799 0.5330 0.5478 241,211 -0.00(-0.42%)
Aug 25, 2020 0.5220 0.5689 0.5220 0.5501 89,651 +0.03(+5.38%)
Aug 24, 2020 0.5600 0.5700 0.5220 0.5220 140,540 -0.04(-7.87%)
Aug 21, 2020 0.5600 0.5700 0.5264 0.5666 314,100 -0.00(-0.68%)
Aug 20, 2020 0.5890 0.5890 0.5410 0.5705 134,557 -0.03(-4.28%)
Aug 19, 2020 0.6000 0.6000 0.5625 0.5960 277,072 -0.00(-0.67%)
Aug 18, 2020 0.6000 0.6097 0.5910 0.6000 41,532 +0.00(+0.00%)
Aug 17, 2020 0.5870 0.6096 0.5850 0.6000 188,888 +0.01(+2.21%)
Aug 14, 2020 0.6000 0.6000 0.5810 0.5870 82,300 -0.01(-2.17%)
Aug 13, 2020 0.6000 0.6000 0.5802 0.6000 82,231 +0.00(+0.00%)
Aug 12, 2020 0.6100 0.6100 0.5800 0.6000 259,732 -0.01(-1.64%)
Aug 11, 2020 0.6200 0.6299 0.5800 0.6100 108,573 -0.01(-1.61%)
Aug 10, 2020 0.5985 0.6400 0.5732 0.6200 122,417 +0.02(+3.33%)
Aug 07, 2020 0.5920 0.6050 0.5730 0.6000 79,800 -0.01(-0.84%)
Aug 06, 2020 0.6081 0.6110 0.6000 0.6051 116,438 +0.00(+0.55%)
Aug 05, 2020 0.5873 0.6237 0.5873 0.6018 190,721 +0.00(+0.30%)
Aug 04, 2020 0.5800 0.6200 0.5600 0.6000 330,431 +0.03(+5.04%)
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.