Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 30, 2014 5.340 5.498 5.340 5.443 88,246 +0.10(+1.92%)
May 29, 2014 5.269 5.380 5.222 5.340 98,010 +0.09(+1.80%)
May 28, 2014 5.309 5.356 5.238 5.246 71,302 -0.09(-1.77%)
May 27, 2014 5.332 5.403 5.317 5.340 116,800 +0.13(+2.42%)
May 23, 2014 5.167 5.214 5.214 5.214 59,163 +0.03(+0.58%)
May 22, 2014 5.214 5.332 5.175 5.184 50,835 -0.02(-0.42%)
May 21, 2014 5.025 5.317 5.002 5.206 102,786 +0.18(+3.61%)
May 20, 2014 5.104 5.104 5.002 5.025 139,972 -0.09(-1.69%)
May 19, 2014 5.034 5.444 5.034 5.112 102,010 +0.05(+1.07%)
May 16, 2014 5.120 5.120 4.964 5.058 118,851 -0.03(-0.61%)
May 15, 2014 5.120 5.143 4.918 5.089 140,801 -0.05(-0.91%)
May 14, 2014 5.189 5.228 5.104 5.135 90,893 -0.02(-0.45%)
May 13, 2014 5.189 5.252 5.127 5.158 145,664 -0.01(-0.15%)
May 12, 2014 5.205 5.484 5.050 5.166 316,496 -0.05(-0.89%)
May 09, 2014 5.360 5.360 5.042 5.213 354,318 -0.22(-4.14%)
May 08, 2014 5.639 5.647 5.391 5.438 232,664 -0.22(-3.97%)
May 07, 2014 6.097 6.097 5.554 5.663 361,434 -0.71(-11.19%)
May 06, 2014 6.322 6.423 6.268 6.376 102,459 +0.12(+1.99%)
May 05, 2014 6.113 6.322 6.066 6.252 124,750 +0.09(+1.51%)
May 02, 2014 5.934 6.182 5.934 6.159 94,274 +0.22(+3.79%)
May 01, 2014 6.027 6.166 5.872 5.934 91,937 -0.12(-1.92%)
Apr 30, 2014 6.167 6.213 5.965 6.050 96,275 -0.13(-2.13%)
Apr 29, 2014 6.136 6.237 6.115 6.182 88,347 +0.09(+1.40%)
Apr 28, 2014 6.136 6.136 6.050 6.097 136,194 +0.00(+0.00%)
Apr 25, 2014 5.942 6.120 5.889 6.097 176,994 +0.14(+2.34%)
Apr 24, 2014 5.919 6.128 5.919 5.957 139,098 +0.09(+1.59%)
Apr 23, 2014 6.182 6.214 5.818 5.864 212,612 -0.34(-5.50%)
Apr 22, 2014 6.035 6.260 6.004 6.206 259,997 +0.15(+2.43%)
Apr 21, 2014 6.182 6.182 6.012 6.058 181,500 -0.05(-0.89%)
Apr 17, 2014 5.888 6.113 6.113 6.113 192,599 +0.21(+3.55%)
Apr 16, 2014 5.810 5.911 5.787 5.903 357,782 +0.13(+2.28%)
Apr 15, 2014 5.771 5.794 5.725 5.771 172,551 +0.02(+0.27%)
Apr 14, 2014 5.732 5.826 5.701 5.756 302,920 +0.20(+3.63%)
Apr 11, 2014 5.647 5.678 5.554 5.554 67,819 -0.12(-2.05%)
Apr 10, 2014 5.833 5.872 5.632 5.670 74,291 -0.19(-3.18%)
Apr 09, 2014 5.763 5.911 5.756 5.857 86,998 +0.05(+0.94%)
Apr 08, 2014 5.647 5.802 5.647 5.802 115,373 +0.15(+2.61%)
Apr 07, 2014 5.857 5.864 5.554 5.655 150,141 -0.26(-4.33%)
Apr 04, 2014 6.019 6.027 5.903 5.911 72,710 -0.05(-0.91%)
Apr 03, 2014 5.911 6.012 5.911 5.965 55,897 +0.04(+0.65%)
Apr 02, 2014 5.880 5.988 5.880 5.926 84,181 +0.02(+0.26%)
Apr 01, 2014 5.895 5.926 5.771 5.911 136,947 +0.03(+0.53%)
Mar 31, 2014 5.903 5.950 5.787 5.880 99,040 +0.01(+0.13%)
Mar 28, 2014 5.942 5.950 5.818 5.872 81,601 -0.03(-0.53%)
Mar 27, 2014 5.686 5.981 5.678 5.903 253,858 +0.23(+4.10%)
Mar 26, 2014 5.841 5.925 5.663 5.670 153,301 -0.13(-2.27%)
Mar 25, 2014 5.957 5.988 5.763 5.802 131,961 -0.16(-2.73%)
Mar 24, 2014 5.748 5.973 5.632 5.965 330,244 +0.25(+4.34%)
Mar 21, 2014 5.686 5.740 5.647 5.717 161,065 +0.04(+0.68%)
Mar 20, 2014 5.701 5.725 5.616 5.678 161,858 -0.07(-1.21%)
Mar 19, 2014 5.857 6.027 5.709 5.748 331,222 -0.14(-2.37%)
Mar 18, 2014 5.779 6.089 5.625 5.888 786,917 -0.12(-2.06%)
Mar 17, 2014 6.136 6.384 5.981 6.012 470,294 +0.13(+2.24%)
Mar 14, 2014 5.709 5.903 5.701 5.880 156,595 +0.18(+3.13%)
Mar 13, 2014 5.678 5.779 5.678 5.701 103,989 +0.04(+0.68%)
Mar 12, 2014 5.810 5.826 5.639 5.663 99,100 -0.19(-3.18%)
Mar 11, 2014 5.988 6.035 5.841 5.849 136,501 -0.11(-1.82%)
Mar 10, 2014 6.089 6.089 5.950 5.957 266,114 -0.12(-2.04%)
Mar 07, 2014 6.066 6.113 5.926 6.082 159,894 +0.02(+0.26%)
Mar 06, 2014 6.035 6.175 5.973 6.066 138,602 +0.05(+0.90%)
Mar 05, 2014 5.857 6.066 5.430 6.012 539,666 -0.05(-0.77%)
Mar 04, 2014 5.857 6.097 5.849 6.058 160,215 +0.25(+4.27%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.