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 )

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 (%)
May 28, 2004 2.540 2.540 2.410 2.500 141,800 -0.03(-1.19%)
May 27, 2004 2.580 2.590 2.520 2.530 133,800 +0.00(+0.00%)
May 26, 2004 2.320 2.530 2.300 2.530 301,600 +0.26(+11.45%)
May 25, 2004 2.310 2.320 2.250 2.270 125,200 -0.06(-2.58%)
May 24, 2004 2.290 2.380 2.280 2.330 89,100 +0.04(+1.75%)
May 21, 2004 2.360 2.430 2.260 2.290 96,800 -0.10(-4.18%)
May 20, 2004 2.330 2.420 2.320 2.390 109,300 +0.09(+3.91%)
May 19, 2004 2.230 2.330 2.230 2.300 103,000 +0.10(+4.55%)
May 18, 2004 2.270 2.350 2.200 2.200 186,200 +0.01(+0.46%)
May 17, 2004 2.220 2.280 2.150 2.190 119,700 -0.10(-4.37%)
May 14, 2004 2.240 2.310 2.210 2.290 92,100 +0.00(+0.00%)
May 13, 2004 2.350 2.350 2.220 2.290 101,900 -0.06(-2.55%)
May 12, 2004 2.380 2.380 2.250 2.350 82,900 +0.03(+1.29%)
May 11, 2004 2.140 2.350 2.140 2.320 126,100 +0.22(+10.48%)
May 10, 2004 2.250 2.250 1.980 2.100 396,700 -0.23(-9.87%)
May 07, 2004 2.470 2.470 2.300 2.330 84,500 -0.12(-4.90%)
May 06, 2004 2.580 2.580 2.430 2.450 124,400 -0.06(-2.39%)
May 05, 2004 2.530 2.530 2.400 2.510 266,500 +0.03(+1.21%)
May 04, 2004 2.270 2.480 2.210 2.480 300,300 +0.17(+7.36%)
May 03, 2004 2.360 2.370 2.300 2.310 184,700 -0.08(-3.35%)
Apr 30, 2004 2.390 2.440 2.310 2.390 179,400 +0.00(+0.00%)
Apr 29, 2004 2.500 2.540 2.320 2.390 470,600 -0.03(-1.24%)
Apr 28, 2004 2.520 2.520 2.400 2.420 224,800 -0.10(-3.97%)
Apr 27, 2004 2.500 2.550 2.500 2.520 83,000 +0.02(+0.80%)
Apr 26, 2004 2.570 2.590 2.500 2.500 207,500 -0.07(-2.72%)
Apr 23, 2004 2.530 2.600 2.510 2.570 174,800 +0.05(+1.98%)
Apr 22, 2004 2.480 2.590 2.480 2.520 160,500 +0.05(+2.02%)
Apr 21, 2004 2.650 2.650 2.450 2.470 423,000 -0.18(-6.79%)
Apr 20, 2004 2.790 2.790 2.610 2.650 303,800 -0.12(-4.33%)
Apr 19, 2004 2.740 2.900 2.700 2.770 250,900 +0.03(+1.09%)
Apr 16, 2004 2.700 2.750 2.630 2.740 189,400 +0.05(+1.86%)
Apr 15, 2004 2.680 2.740 2.630 2.690 158,900 +0.05(+1.89%)
Apr 14, 2004 2.650 2.700 2.550 2.640 280,400 -0.10(-3.65%)
Apr 13, 2004 2.890 2.930 2.670 2.740 339,500 -0.17(-5.84%)
Apr 12, 2004 2.890 2.920 2.830 2.910 241,200 +0.01(+0.34%)
Apr 08, 2004 2.890 2.990 2.860 2.900 548,600 -0.02(-0.68%)
Apr 07, 2004 2.780 2.930 2.780 2.920 929,600 +0.17(+6.18%)
Apr 06, 2004 2.700 2.750 2.650 2.750 203,900 +0.01(+0.36%)
Apr 05, 2004 2.700 2.790 2.670 2.740 329,900 +0.04(+1.48%)
Apr 02, 2004 2.800 2.800 2.670 2.700 324,700 -0.09(-3.23%)
Apr 01, 2004 2.630 2.810 2.630 2.790 854,600 +0.24(+9.41%)
Mar 31, 2004 2.450 2.570 2.430 2.550 217,200 +0.04(+1.59%)
Mar 30, 2004 2.570 2.600 2.450 2.510 185,400 -0.06(-2.33%)
Mar 29, 2004 2.600 2.640 2.480 2.570 204,300 -0.01(-0.39%)
Mar 26, 2004 2.450 2.600 2.450 2.580 348,300 +0.09(+3.61%)
Mar 25, 2004 2.330 2.550 2.320 2.490 222,300 +0.17(+7.33%)
Mar 24, 2004 2.400 2.400 2.310 2.320 57,900 -0.03(-1.28%)
Mar 23, 2004 2.420 2.420 2.280 2.350 128,300 -0.01(-0.42%)
Mar 22, 2004 2.450 2.450 2.290 2.360 240,400 -0.12(-4.84%)
Mar 19, 2004 2.490 2.510 2.460 2.480 68,400 -0.05(-1.98%)
Mar 18, 2004 2.540 2.580 2.480 2.530 186,300 +0.01(+0.40%)
Mar 17, 2004 2.400 2.520 2.350 2.520 178,400 +0.12(+5.00%)
Mar 16, 2004 2.500 2.510 2.360 2.400 222,200 -0.05(-2.04%)
Mar 15, 2004 2.410 2.470 2.190 2.450 323,800 +0.02(+0.82%)
Mar 12, 2004 2.410 2.540 2.400 2.430 146,400 -0.04(-1.62%)
Mar 11, 2004 2.660 2.660 2.370 2.470 493,700 -0.17(-6.44%)
Mar 10, 2004 2.610 2.700 2.560 2.640 268,200 +0.01(+0.38%)
Mar 09, 2004 2.770 2.800 2.560 2.630 204,900 -0.11(-4.01%)
Mar 08, 2004 2.790 2.880 2.730 2.740 259,000 -0.08(-2.84%)
Mar 05, 2004 2.780 2.860 2.720 2.820 213,500 +0.02(+0.71%)
Mar 04, 2004 2.620 2.840 2.550 2.800 345,000 +0.11(+4.09%)
Mar 03, 2004 2.900 2.900 2.690 2.690 420,200 -0.21(-7.24%)
Mar 02, 2004 2.750 2.920 2.750 2.900 814,800 +0.20(+7.41%)
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.