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 (%)
May 29, 2020 0.5200 0.5310 0.5049 0.5310 142,600 -0.01(-1.67%)
May 28, 2020 0.5633 0.5633 0.5100 0.5400 149,827 +0.00(+0.00%)
May 27, 2020 0.5572 0.5699 0.5201 0.5400 88,768 -0.02(-3.09%)
May 26, 2020 0.5200 0.5655 0.5100 0.5572 183,017 +0.02(+3.19%)
May 22, 2020 0.5400 0.5677 0.5267 0.5400 69,000 -0.03(-4.91%)
May 21, 2020 0.5400 0.5739 0.5100 0.5679 88,259 +0.02(+4.28%)
May 20, 2020 0.5302 0.5446 0.5000 0.5446 177,186 +0.02(+4.73%)
May 19, 2020 0.4800 0.5302 0.4800 0.5200 198,468 +0.00(+0.00%)
May 18, 2020 0.5202 0.5302 0.5100 0.5200 121,052 +0.02(+4.00%)
May 15, 2020 0.4744 0.5000 0.4536 0.5000 91,000 +0.03(+5.40%)
May 14, 2020 0.4700 0.4836 0.4501 0.4744 60,954 -0.01(-2.57%)
May 13, 2020 0.4751 0.5015 0.4600 0.4869 62,174 -0.00(-0.63%)
May 12, 2020 0.5030 0.5199 0.4670 0.4900 164,904 -0.03(-5.77%)
May 11, 2020 0.5600 0.5600 0.5000 0.5200 87,459 -0.03(-5.01%)
May 08, 2020 0.5396 0.5474 0.5100 0.5474 114,800 +0.00(+0.29%)
May 07, 2020 0.5500 0.5895 0.5400 0.5458 70,459 +0.02(+3.14%)
May 06, 2020 0.5904 0.5969 0.5110 0.5292 74,017 -0.04(-6.25%)
May 05, 2020 0.5680 0.6300 0.5557 0.5645 264,950 +0.01(+2.64%)
May 04, 2020 0.5700 0.6500 0.5300 0.5500 134,093 -0.02(-3.51%)
May 01, 2020 0.6400 0.6673 0.5100 0.5700 235,500 -0.05(-8.06%)
Apr 30, 2020 0.6000 0.6700 0.5760 0.6200 321,565 +0.06(+10.14%)
Apr 29, 2020 0.4800 0.5839 0.4749 0.5629 347,571 +0.09(+19.16%)
Apr 28, 2020 0.4503 0.4726 0.4345 0.4724 81,530 +0.00(+0.77%)
Apr 27, 2020 0.5037 0.5037 0.4344 0.4688 85,025 +0.02(+3.51%)
Apr 24, 2020 0.4600 0.5083 0.4501 0.4529 128,700 +0.00(+0.62%)
Apr 23, 2020 0.4300 0.4691 0.4008 0.4501 115,277 +0.02(+4.67%)
Apr 22, 2020 0.4388 0.4499 0.4000 0.4300 80,263 +0.01(+2.38%)
Apr 21, 2020 0.4299 0.4299 0.3820 0.4200 73,669 -0.01(-2.33%)
Apr 20, 2020 0.4400 0.4593 0.4013 0.4300 96,304 -0.01(-1.71%)
Apr 17, 2020 0.4198 0.4375 0.3808 0.4375 93,100 +0.03(+8.02%)
Apr 16, 2020 0.4317 0.4699 0.3810 0.4050 84,737 -0.02(-4.71%)
Apr 15, 2020 0.4100 0.4567 0.4030 0.4250 92,451 -0.02(-3.41%)
Apr 14, 2020 0.4326 0.4716 0.4200 0.4400 124,954 +0.01(+2.33%)
Apr 13, 2020 0.4880 0.5040 0.4200 0.4300 199,920 -0.04(-9.47%)
Apr 09, 2020 0.4564 0.5073 0.4501 0.4750 214,700 +0.03(+6.74%)
Apr 08, 2020 0.4000 0.4496 0.3900 0.4450 74,364 +0.05(+11.81%)
Apr 07, 2020 0.4100 0.4399 0.3900 0.3980 130,275 -0.01(-2.14%)
Apr 06, 2020 0.3976 0.4330 0.3800 0.4067 126,370 +0.00(+0.92%)
Apr 03, 2020 0.3900 0.4804 0.3625 0.4030 380,600 +0.01(+3.33%)
Apr 02, 2020 0.3500 0.4100 0.3400 0.3900 566,725 +0.05(+14.71%)
Apr 01, 2020 0.4000 0.4100 0.3008 0.3400 360,959 -0.02(-5.56%)
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%)
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.