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 (%)
Mar 31, 2020 0.3553 0.4000 0.3546 0.3600 236,533 +0.00(+0.00%)
Mar 30, 2020 0.4100 0.4100 0.3500 0.3600 196,790 -0.03(-7.62%)
Mar 27, 2020 0.4000 0.4200 0.3659 0.3897 112,500 -0.01(-2.58%)
Mar 26, 2020 0.5000 0.5265 0.3951 0.4000 331,965 -0.07(-14.37%)
Mar 25, 2020 0.4282 0.5333 0.4000 0.4671 590,231 +0.05(+11.11%)
Mar 24, 2020 0.4000 0.4500 0.3800 0.4204 160,947 +0.03(+8.07%)
Mar 23, 2020 0.3900 0.3990 0.3500 0.3890 111,674 +0.01(+2.91%)
Mar 20, 2020 0.4000 0.4000 0.3400 0.3780 329,300 -0.00(-0.74%)
Mar 19, 2020 0.4500 0.4500 0.3200 0.3808 206,288 -0.01(-2.36%)
Mar 18, 2020 0.4100 0.4300 0.3401 0.3900 290,353 -0.07(-14.66%)
Mar 17, 2020 0.5111 0.5111 0.4100 0.4570 52,345 -0.05(-9.68%)
Mar 16, 2020 0.3600 0.5200 0.3600 0.5060 190,233 +0.03(+5.20%)
Mar 13, 2020 0.5800 0.5800 0.4550 0.4810 443,700 -0.08(-13.54%)
Mar 12, 2020 0.5000 0.6000 0.4900 0.5563 446,419 -0.08(-12.44%)
Mar 11, 2020 0.7900 0.7900 0.6100 0.6353 203,893 -0.15(-19.36%)
Mar 10, 2020 0.7500 0.8280 0.6800 0.7878 188,459 +0.10(+13.79%)
Mar 09, 2020 0.8000 0.8000 0.6400 0.6923 884,171 -0.28(-28.63%)
Mar 06, 2020 1.060 1.070 0.9500 0.9700 379,800 -0.11(-10.19%)
Mar 05, 2020 1.070 1.100 1.060 1.080 81,822 -0.01(-0.92%)
Mar 04, 2020 1.110 1.120 1.080 1.090 47,066 -0.02(-1.80%)
Mar 03, 2020 1.110 1.150 1.070 1.110 64,528 +0.01(+0.91%)
Mar 02, 2020 1.090 1.120 1.070 1.100 69,179 +0.01(+0.92%)
Feb 28, 2020 1.030 1.090 1.010 1.090 307,200 +0.01(+0.93%)
Feb 27, 2020 1.130 1.140 1.020 1.080 409,732 -0.06(-5.26%)
Feb 26, 2020 1.170 1.210 1.050 1.140 173,076 -0.04(-3.39%)
Feb 25, 2020 1.210 1.230 1.160 1.180 165,496 -0.03(-2.48%)
Feb 24, 2020 1.180 1.230 1.170 1.210 87,694 -0.01(-0.82%)
Feb 21, 2020 1.200 1.240 1.200 1.220 38,900 +0.00(+0.00%)
Feb 20, 2020 1.220 1.240 1.200 1.220 88,596 +0.00(+0.00%)
Feb 19, 2020 1.240 1.240 1.190 1.220 144,904 +0.02(+1.67%)
Feb 18, 2020 1.200 1.250 1.190 1.200 105,166 +0.00(+0.00%)
Feb 14, 2020 1.260 1.260 1.190 1.200 370,100 -0.03(-2.44%)
Feb 13, 2020 1.270 1.270 1.210 1.230 41,312 -0.01(-0.40%)
Feb 12, 2020 1.240 1.300 1.210 1.235 151,111 +0.01(+0.41%)
Feb 11, 2020 1.260 1.265 1.230 1.230 64,450 -0.02(-1.60%)
Feb 10, 2020 1.300 1.300 1.230 1.250 56,804 -0.03(-2.34%)
Feb 07, 2020 1.300 1.300 1.240 1.280 78,300 -0.02(-1.54%)
Feb 06, 2020 1.280 1.310 1.240 1.300 38,469 +0.02(+1.56%)
Feb 05, 2020 1.300 1.330 1.270 1.280 159,124 -0.01(-0.78%)
Feb 04, 2020 1.260 1.300 1.260 1.290 36,372 +0.04(+3.20%)
Feb 03, 2020 1.280 1.280 1.220 1.250 79,346 -0.03(-2.34%)
Jan 31, 2020 1.290 1.290 1.210 1.280 115,300 -0.02(-1.54%)
Jan 30, 2020 1.200 1.320 1.200 1.300 164,551 +0.06(+4.84%)
Jan 29, 2020 1.270 1.270 1.230 1.240 36,842 -0.02(-1.59%)
Jan 28, 2020 1.230 1.280 1.220 1.260 79,206 +0.04(+3.28%)
Jan 27, 2020 1.260 1.260 1.200 1.220 188,375 -0.05(-3.94%)
Jan 24, 2020 1.290 1.360 1.260 1.270 123,900 -0.04(-3.05%)
Jan 23, 2020 1.360 1.360 1.290 1.310 174,321 -0.05(-3.68%)
Jan 22, 2020 1.360 1.370 1.330 1.360 83,410 +0.02(+1.49%)
Jan 21, 2020 1.410 1.410 1.320 1.340 116,699 -0.05(-3.60%)
Jan 17, 2020 1.390 1.410 1.340 1.390 166,500 +0.01(+0.72%)
Jan 16, 2020 1.340 1.390 1.340 1.380 72,797 +0.02(+1.47%)
Jan 15, 2020 1.395 1.400 1.340 1.360 78,468 -0.02(-1.45%)
Jan 14, 2020 1.420 1.440 1.380 1.380 106,126 -0.05(-3.50%)
Jan 13, 2020 1.420 1.440 1.320 1.430 151,600 +0.02(+1.42%)
Jan 10, 2020 1.400 1.420 1.353 1.410 101,700 +0.02(+1.44%)
Jan 09, 2020 1.330 1.400 1.260 1.390 299,466 +0.05(+3.73%)
Jan 08, 2020 1.400 1.430 1.330 1.340 203,848 -0.06(-4.29%)
Jan 07, 2020 1.400 1.420 1.390 1.400 105,005 -0.02(-1.41%)
Jan 06, 2020 1.460 1.460 1.400 1.420 212,775 -0.03(-2.07%)
Jan 03, 2020 1.490 1.500 1.418 1.450 257,400 -0.01(-0.68%)
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.