TransGlobe Energy Corporation (USA) historical prices

   Watch this stock

Historical chart

    1.93 
    1.64 
    1.35 
 Nov 23, 2016 Nov 20, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 20, 2017 1.48 1.49 1.45 1.49 21,495
Nov 17, 2017 1.44 1.50 1.44 1.48 21,403
Nov 16, 2017 1.48 1.48 1.43 1.45 50,855
Nov 15, 2017 1.50 1.50 1.43 1.48 49,253
Nov 14, 2017 1.49 1.50 1.47 1.48 43,804
Nov 13, 2017 1.52 1.52 1.46 1.50 59,204
Nov 10, 2017 1.50 1.53 1.49 1.50 54,055
Nov 9, 2017 1.55 1.55 1.49 1.51 42,789
Nov 8, 2017 1.56 1.57 1.51 1.52 20,384
Nov 7, 2017 1.53 1.57 1.48 1.57 56,350
Nov 6, 2017 1.56 1.59 1.49 1.54 128,192
Nov 3, 2017 1.64 1.69 1.43 1.48 630,950
Nov 2, 2017 1.76 1.85 1.74 1.79 150,327
Nov 1, 2017 1.68 1.77 1.68 1.77 151,427
Oct 31, 2017 1.65 1.70 1.56 1.68 45,737
Oct 30, 2017 1.60 1.70 1.58 1.66 101,573
Oct 27, 2017 1.56 1.60 1.54 1.60 34,678
Oct 26, 2017 1.57 1.58 1.50 1.55 49,877
Oct 25, 2017 1.57 1.58 1.54 1.54 19,402
Oct 24, 2017 1.53 1.59 1.53 1.57 40,955
Oct 23, 2017 1.60 1.60 1.53 1.57 46,822
Oct 20, 2017 1.58 1.59 1.53 1.58 28,926
Oct 19, 2017 1.61 1.61 1.50 1.61 35,084
Oct 18, 2017 1.57 1.59 1.54 1.59 46,036
Oct 17, 2017 1.58 1.63 1.53 1.58 112,709
Oct 16, 2017 1.59 1.65 1.58 1.60 41,242
Oct 13, 2017 1.62 1.62 1.58 1.60 49,318
Oct 12, 2017 1.64 1.64 1.58 1.62 82,703
Oct 11, 2017 1.56 1.64 1.54 1.64 114,997
Oct 10, 2017 1.51 1.60 1.51 1.56 137,208