Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transglobe Energy Cp (TSX: TGL )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 14, 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 (%)
Apr 30, 2021 2.010 2.010 1.930 1.950 11,713 -0.07(-3.47%)
Apr 29, 2021 2.000 2.060 1.940 2.020 56,410 +0.05(+2.54%)
Apr 28, 2021 1.910 1.990 1.910 1.970 47,866 +0.06(+3.14%)
Apr 27, 2021 1.900 1.960 1.870 1.910 57,377 +0.01(+0.53%)
Apr 26, 2021 1.880 1.960 1.880 1.900 27,475 +0.00(+0.00%)
Apr 23, 2021 1.820 1.910 1.820 1.900 11,200 +0.06(+3.26%)
Apr 22, 2021 1.880 1.900 1.820 1.840 40,900 -0.04(-2.13%)
Apr 21, 2021 1.950 1.950 1.830 1.880 25,539 -0.01(-0.53%)
Apr 20, 2021 1.940 1.940 1.840 1.890 43,273 -0.07(-3.57%)
Apr 19, 2021 1.920 1.970 1.920 1.960 21,600 +0.05(+2.62%)
Apr 16, 2021 2.040 2.040 1.870 1.910 76,429 -0.11(-5.45%)
Apr 15, 2021 2.020 2.020 1.930 2.020 34,166 +0.04(+2.02%)
Apr 14, 2021 1.850 2.000 1.850 1.980 112,557 +0.12(+6.45%)
Apr 13, 2021 1.840 1.880 1.810 1.860 32,225 +0.04(+2.20%)
Apr 12, 2021 1.850 1.850 1.800 1.820 35,427 +0.00(+0.00%)
Apr 09, 2021 1.820 1.890 1.810 1.820 38,469 -0.06(-3.19%)
Apr 08, 2021 1.810 1.890 1.800 1.880 63,621 +0.04(+2.17%)
Apr 07, 2021 1.900 1.910 1.800 1.840 14,119 -0.08(-4.17%)
Apr 06, 2021 1.970 2.020 1.900 1.920 75,300 -0.03(-1.54%)
Apr 05, 2021 2.050 2.050 1.910 1.950 58,302 -0.06(-2.99%)
Apr 01, 2021 2.010 2.010 2.010 0 +0.03(+1.52%)
Mar 31, 2021 1.980 1.990 1.950 1.980 19,380 +0.02(+1.02%)
Mar 30, 2021 1.970 1.980 1.950 1.960 7,495 +0.01(+0.51%)
Mar 29, 2021 2.030 2.050 1.920 1.950 41,247 -0.10(-4.88%)
Mar 26, 2021 2.040 2.090 2.030 2.050 73,976 +0.04(+1.99%)
Mar 25, 2021 1.990 2.010 1.850 2.010 91,791 -0.02(-0.99%)
Mar 24, 2021 2.010 2.060 1.980 2.030 115,097 +0.07(+3.57%)
Mar 23, 2021 2.080 2.080 1.930 1.960 91,484 -0.14(-6.67%)
Mar 22, 2021 2.140 2.140 2.030 2.100 81,065 -0.06(-2.78%)
Mar 19, 2021 2.040 2.160 1.940 2.160 166,800 +0.13(+6.40%)
Mar 18, 2021 2.130 2.150 2.020 2.030 92,212 -0.06(-2.87%)
Mar 17, 2021 2.180 2.200 2.090 2.090 150,247 -0.09(-4.13%)
Mar 16, 2021 2.240 2.250 2.120 2.180 120,447 -0.09(-3.96%)
Mar 15, 2021 2.140 2.390 2.100 2.270 166,725 +0.21(+10.19%)
Mar 12, 2021 2.250 2.250 2.060 2.060 71,760 -0.12(-5.50%)
Mar 11, 2021 2.040 2.230 1.950 2.180 159,749 +0.17(+8.46%)
Mar 10, 2021 1.960 2.010 1.870 2.010 107,836 +0.06(+3.08%)
Mar 09, 2021 1.920 1.980 1.890 1.950 68,577 +0.04(+2.09%)
Mar 08, 2021 1.960 1.970 1.900 1.910 81,790 -0.03(-1.55%)
Mar 05, 2021 1.890 1.950 1.820 1.940 102,300 +0.07(+3.74%)
Mar 04, 2021 1.860 1.900 1.760 1.870 83,808 +0.01(+0.54%)
Mar 03, 2021 1.840 1.920 1.820 1.860 102,460 +0.04(+2.20%)
Mar 02, 2021 1.880 1.900 1.770 1.820 136,014 -0.06(-3.19%)
Mar 01, 2021 1.870 1.990 1.850 1.880 133,364 +0.01(+0.53%)
Feb 26, 2021 1.800 1.930 1.740 1.870 80,080 +0.04(+2.19%)
Feb 25, 2021 1.960 2.010 1.780 1.830 122,483 -0.12(-6.15%)
Feb 24, 2021 1.870 2.030 1.870 1.950 143,539 +0.09(+4.84%)
Feb 23, 2021 1.840 1.860 1.680 1.860 61,342 +0.02(+1.09%)
Feb 22, 2021 1.740 1.850 1.740 1.840 152,656 +0.12(+6.98%)
Feb 19, 2021 1.750 1.750 1.640 1.720 26,013 -0.03(-1.71%)
Feb 18, 2021 1.760 1.770 1.720 1.750 53,027 -0.02(-1.13%)
Feb 17, 2021 1.750 1.800 1.670 1.770 76,192 -0.03(-1.67%)
Feb 16, 2021 1.780 1.810 1.690 1.800 124,168 +0.01(+0.56%)
Feb 12, 2021 1.790 1.790 1.790 0 +0.05(+2.87%)
Feb 11, 2021 1.750 1.810 1.670 1.740 104,380 +0.00(+0.00%)
Feb 10, 2021 1.700 1.830 1.600 1.740 157,254 +0.02(+1.16%)
Feb 09, 2021 1.690 1.750 1.660 1.720 53,100 +0.07(+4.24%)
Feb 08, 2021 1.600 1.670 1.570 1.650 296,771 +0.05(+3.12%)
Feb 05, 2021 1.640 1.640 1.580 1.600 34,241 +0.01(+0.63%)
Feb 04, 2021 1.550 1.650 1.530 1.590 135,337 +0.05(+3.25%)
Feb 03, 2021 1.440 1.590 1.420 1.540 91,668 +0.10(+6.94%)
Feb 02, 2021 1.390 1.470 1.390 1.440 132,401 +0.04(+2.86%)
Feb 01, 2021 1.350 1.410 1.350 1.400 30,980 +0.08(+6.06%)
Jan 29, 2021 1.420 1.420 1.310 1.320 140,381 -0.04(-2.94%)
Jan 28, 2021 1.310 1.600 1.310 1.360 170,213 +0.04(+3.03%)
Jan 27, 2021 1.300 1.430 1.270 1.320 78,601 -0.01(-0.75%)
Jan 26, 2021 1.370 1.370 1.310 1.330 54,860 -0.04(-2.92%)
Jan 25, 2021 1.410 1.410 1.330 1.370 38,301 -0.05(-3.52%)
Jan 22, 2021 1.440 1.440 1.390 1.420 44,689 -0.03(-2.07%)
Jan 21, 2021 1.410 1.470 1.330 1.450 90,500 +0.04(+2.84%)
Jan 20, 2021 1.490 1.510 1.380 1.410 66,033 -0.05(-3.42%)
Jan 19, 2021 1.510 1.530 1.460 1.460 59,381 -0.02(-1.35%)
Jan 18, 2021 1.440 1.510 1.440 1.480 17,329 -0.01(-0.67%)
Jan 15, 2021 1.460 1.490 1.420 1.490 65,588 +0.02(+1.36%)
Jan 14, 2021 1.390 1.490 1.390 1.470 53,089 +0.05(+3.52%)
Jan 13, 2021 1.520 1.520 1.390 1.420 82,702 -0.06(-4.05%)
Jan 12, 2021 1.510 1.550 1.420 1.480 101,211 +0.03(+2.07%)
Jan 11, 2021 1.460 1.550 1.410 1.450 94,626 +0.00(+0.00%)
Jan 08, 2021 1.300 1.460 1.270 1.450 262,541 +0.16(+12.40%)
Jan 07, 2021 1.300 1.320 1.200 1.290 115,250 +0.04(+3.20%)
Jan 06, 2021 1.250 1.330 1.210 1.250 393,888 +0.06(+5.04%)
Jan 05, 2021 1.130 1.230 1.130 1.190 51,356 +0.03(+2.59%)
Jan 04, 2021 1.210 1.210 1.130 1.160 24,030 -0.05(-4.13%)
Dec 31, 2020 1.210 1.210 1.210 0 +0.08(+7.08%)
Dec 30, 2020 1.150 1.150 1.110 1.130 83,350 -0.02(-1.74%)
Dec 29, 2020 1.280 1.280 1.150 1.150 48,382 -0.15(-11.54%)
Dec 24, 2020 1.300 1.300 1.300 0 +0.09(+7.44%)
Dec 23, 2020 1.140 1.220 1.140 1.210 27,936 +0.05(+4.31%)
Dec 22, 2020 1.150 1.180 1.100 1.160 260,750 +0.06(+5.45%)
Dec 21, 2020 1.150 1.150 1.030 1.100 235,788 -0.10(-8.33%)
Dec 18, 2020 1.190 1.250 1.160 1.200 114,785 -0.01(-0.83%)
Dec 17, 2020 1.190 1.220 1.180 1.210 73,400 +0.03(+2.54%)
Dec 16, 2020 1.210 1.250 1.180 1.180 49,660 -0.01(-0.84%)
Dec 15, 2020 1.300 1.310 1.190 1.190 114,527 +0.01(+0.85%)
Dec 14, 2020 1.300 1.310 1.160 1.180 180,498 -0.04(-3.28%)
Dec 11, 2020 1.330 1.330 1.190 1.220 284,017 -0.08(-6.15%)
Dec 10, 2020 1.210 1.300 1.210 1.300 361,399 +0.10(+8.33%)
Dec 09, 2020 1.200 1.240 1.130 1.200 178,305 +0.05(+4.35%)
Dec 08, 2020 1.080 1.200 1.070 1.150 317,750 +0.08(+7.48%)
Dec 07, 2020 1.020 1.080 0.9300 1.070 930,686 +0.15(+16.30%)
Dec 04, 2020 0.8400 0.9600 0.8400 0.9200 361,842 +0.09(+10.84%)
Dec 03, 2020 0.7600 1.300 0.7600 0.8300 1,705,796 +0.16(+23.88%)
Dec 02, 2020 0.6500 0.7200 0.6500 0.6700 140,300 +0.02(+3.08%)
Dec 01, 2020 0.6700 0.6800 0.6300 0.6500 35,325 +0.00(+0.00%)
Nov 30, 2020 0.6700 0.6700 0.6500 0.6500 11,335 -0.03(-4.41%)
Nov 27, 2020 0.6800 0.6900 0.6700 0.6800 9,559 +0.02(+3.03%)
Nov 26, 2020 0.6400 0.6600 0.6400 0.6600 2,500 +0.01(+1.54%)
Nov 25, 2020 0.6800 0.6900 0.6500 0.6500 91,800 +0.00(+0.00%)
Nov 24, 2020 0.6400 0.6800 0.6400 0.6500 85,310 +0.05(+8.33%)
Nov 23, 2020 0.6300 0.6300 0.6000 0.6000 145,329 +0.00(+0.00%)
Nov 20, 2020 0.6100 0.6100 0.6000 0.6000 1,900 +0.01(+1.69%)
Nov 19, 2020 0.5600 0.6000 0.5600 0.5900 25,010 +0.01(+1.72%)
Nov 18, 2020 0.5400 0.6000 0.5400 0.5800 31,355 +0.02(+3.57%)
Nov 17, 2020 0.5700 0.5700 0.5500 0.5600 13,540 -0.02(-3.45%)
Nov 16, 2020 0.5800 0.6000 0.5800 0.5800 43,300 +0.02(+3.57%)
Nov 13, 2020 0.5300 0.5600 0.5300 0.5600 3,500 +0.00(+0.00%)
Nov 12, 2020 0.5700 0.5700 0.5600 0.5600 2,000 +0.00(+0.00%)
Nov 11, 2020 0.5500 0.5800 0.5500 0.5600 93,600 +0.00(+0.00%)
Nov 10, 2020 0.5400 0.5600 0.5400 0.5600 6,015 +0.01(+1.82%)
Nov 09, 2020 0.5800 0.5900 0.5100 0.5500 69,450 +0.03(+5.77%)
Nov 06, 2020 0.5200 0.5200 0.5200 0.5200 1,000 -0.02(-3.70%)
Nov 05, 2020 0.5600 0.5600 0.5400 0.5400 15,000 -0.02(-3.57%)
Nov 04, 2020 0.5600 0.5600 0.5600 105 +0.00(+0.00%)
Nov 03, 2020 0.5300 0.5600 0.5300 0.5600 6,000 +0.03(+5.66%)
Nov 02, 2020 0.5200 0.5300 0.5100 0.5300 5,630 +0.01(+1.92%)
Oct 30, 2020 0.5100 0.5200 0.5000 0.5200 20,550 +0.00(+0.00%)
Oct 29, 2020 0.5100 0.5300 0.5100 0.5200 16,045 +0.01(+1.96%)
Oct 28, 2020 0.5200 0.5300 0.5100 0.5100 19,206 -0.02(-3.77%)
Oct 27, 2020 0.5300 0.5500 0.5200 0.5300 16,500 +0.00(+0.00%)
Oct 26, 2020 0.5800 0.5800 0.5200 0.5300 9,190 -0.01(-1.85%)
Oct 23, 2020 0.6300 0.6300 0.5400 0.5400 21,310 -0.04(-6.90%)
Oct 22, 2020 0.6000 0.7000 0.5400 0.5800 80,078 -0.02(-3.33%)
Oct 21, 2020 0.6000 0.6000 0.6000 142 +0.00(+0.00%)
Oct 20, 2020 0.6000 0.6000 0.6000 0.6000 636 +0.00(+0.00%)
Oct 19, 2020 0.6200 0.6200 0.6000 0.6000 17,500 +0.01(+1.69%)
Oct 16, 2020 0.6000 0.6000 0.5800 0.5900 14,236 -0.01(-1.67%)
Oct 15, 2020 0.5900 0.6200 0.5700 0.6000 52,925 +0.01(+1.69%)
Oct 14, 2020 0.5400 0.5900 0.5100 0.5900 22,427 +0.07(+13.46%)
Oct 13, 2020 0.6000 0.6000 0.5200 0.5200 27,215 -0.10(-16.13%)
Oct 09, 2020 0.6200 0.6200 0.6200 0 -0.01(-1.59%)
Oct 08, 2020 0.5600 0.7200 0.5500 0.6300 73,400 +0.11(+21.15%)
Oct 07, 2020 0.5400 0.5400 0.5200 0.5200 2,122 +0.02(+4.00%)
Oct 06, 2020 0.5400 0.5500 0.5000 0.5000 237,869 -0.04(-7.41%)
Oct 05, 2020 0.5400 0.5500 0.5200 0.5400 11,000 +0.03(+5.88%)
Oct 02, 2020 0.5200 0.5200 0.5100 0.5100 9,416 -0.02(-3.77%)
Oct 01, 2020 0.5300 0.5300 0.5200 0.5300 2,600 +0.02(+3.92%)
Sep 30, 2020 0.5300 0.5500 0.5100 0.5100 8,215 -0.03(-5.56%)
Sep 29, 2020 0.5100 0.5400 0.5100 0.5400 3,500 +0.02(+3.85%)
Sep 28, 2020 0.5300 0.5300 0.5200 0.5200 3,000 +0.01(+1.96%)
Sep 25, 2020 0.5300 0.5300 0.5100 0.5100 2,667 -0.02(-3.77%)
Sep 24, 2020 0.5400 0.5400 0.5300 0.5300 27,300 +0.00(+0.00%)
Sep 23, 2020 0.5200 0.5500 0.5000 0.5300 256,464 +0.01(+1.92%)
Sep 22, 2020 0.5500 0.5500 0.5100 0.5200 23,000 -0.01(-1.89%)
Sep 21, 2020 0.5400 0.5500 0.5300 0.5300 26,000 -0.03(-5.36%)
Sep 18, 2020 0.5800 0.5900 0.5300 0.5600 50,400 -0.04(-6.67%)
Sep 17, 2020 0.5800 0.6200 0.5800 0.6000 64,350 -0.03(-4.76%)
Sep 16, 2020 0.6200 0.6400 0.5800 0.6300 38,000 +0.00(+0.00%)
Sep 15, 2020 0.6200 0.6300 0.6100 0.6300 52,600 +0.01(+1.61%)
Sep 14, 2020 0.6100 0.6200 0.6100 0.6200 8,000 +0.01(+1.64%)
Sep 11, 2020 0.6000 0.6100 0.5900 0.6100 38,400 +0.00(+0.00%)
Sep 10, 2020 0.6000 0.6100 0.5900 0.6100 77,800 -0.01(-1.61%)
Sep 09, 2020 0.6100 0.6200 0.6000 0.6200 28,000 -0.01(-1.59%)
Sep 08, 2020 0.6300 0.6300 0.6000 0.6300 45,710 -0.02(-3.08%)
Sep 04, 2020 0.6500 0.6500 0.6500 0 -0.03(-4.41%)
Sep 03, 2020 0.7100 0.7100 0.6700 0.6800 41,420 -0.03(-4.23%)
Sep 02, 2020 0.7000 0.7100 0.7000 0.7100 96,629 -0.01(-1.39%)
Sep 01, 2020 0.7100 0.7200 0.7000 0.7200 24,605 +0.00(+0.00%)
Aug 31, 2020 0.7100 0.7300 0.7000 0.7200 16,600 +0.01(+1.41%)
Aug 28, 2020 0.7000 0.7200 0.7000 0.7100 53,000 +0.00(+0.00%)
Aug 27, 2020 0.7400 0.7600 0.7000 0.7100 66,600 +0.01(+1.43%)
Aug 26, 2020 0.7500 0.7500 0.7000 0.7000 81,219 -0.03(-4.11%)
Aug 25, 2020 0.7200 0.7300 0.7000 0.7300 90,700 +0.03(+4.29%)
Aug 24, 2020 0.7100 0.7500 0.6800 0.7000 45,633 -0.05(-6.67%)
Aug 21, 2020 0.7300 0.7500 0.7000 0.7500 38,629 +0.02(+2.74%)
Aug 20, 2020 0.7500 0.7800 0.7100 0.7300 53,084 -0.05(-6.41%)
Aug 19, 2020 0.7700 0.7800 0.7500 0.7800 65,212 +0.02(+2.63%)
Aug 18, 2020 0.7800 0.7800 0.7600 0.7600 7,600 -0.02(-2.56%)
Aug 17, 2020 0.7800 0.8000 0.7700 0.7800 30,409 +0.01(+1.30%)
Aug 14, 2020 0.7600 0.7900 0.7600 0.7700 15,901 -0.02(-2.53%)
Aug 13, 2020 0.7700 0.7900 0.7700 0.7900 26,600 +0.01(+1.28%)
Aug 12, 2020 0.7800 0.8000 0.7600 0.7800 20,136 -0.03(-3.70%)
Aug 11, 2020 0.8000 0.8200 0.7700 0.8100 24,605 +0.00(+0.00%)
Aug 10, 2020 0.8300 0.8500 0.7900 0.8100 25,538 -0.02(-2.41%)
Aug 07, 2020 0.7800 0.8300 0.7600 0.8300 28,801 +0.03(+3.75%)
Aug 06, 2020 0.8100 0.8100 0.8000 0.8000 10,625 -0.01(-1.23%)
Aug 05, 2020 0.7800 0.8100 0.7800 0.8100 32,000 +0.04(+5.19%)
Aug 04, 2020 0.8400 0.8400 0.7600 0.7700 63,154 -0.01(-1.28%)
Jul 31, 2020 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jul 30, 2020 0.7600 0.7800 0.7500 0.7800 10,000 +0.01(+1.30%)
Jul 29, 2020 0.7700 0.7900 0.7700 0.7700 15,961 -0.01(-1.28%)
Jul 28, 2020 0.7800 0.8000 0.7700 0.7800 185,060 +0.00(+0.00%)
Jul 27, 2020 0.7900 0.8000 0.7700 0.7800 46,600 +0.00(+0.00%)
Jul 24, 2020 0.7800 0.8000 0.7700 0.7800 13,500 -0.01(-1.27%)
Jul 23, 2020 0.8300 0.8400 0.7900 0.7900 18,500 -0.04(-4.82%)
Jul 22, 2020 0.7900 0.8800 0.7900 0.8300 49,499 +0.06(+7.79%)
Jul 21, 2020 0.8400 0.8400 0.7500 0.7700 13,300 +0.02(+2.67%)
Jul 20, 2020 0.7800 0.8000 0.7500 0.7500 15,000 -0.04(-5.06%)
Jul 17, 2020 0.8200 0.8200 0.7800 0.7900 14,400 -0.03(-3.66%)
Jul 16, 2020 0.8200 0.8200 0.8200 0.8200 1,500 +0.03(+3.80%)
Jul 15, 2020 0.8100 0.8100 0.7900 0.7900 8,100 -0.04(-4.82%)
Jul 14, 2020 0.8000 0.8300 0.7900 0.8300 3,300 +0.03(+3.75%)
Jul 13, 2020 0.8100 0.8100 0.8000 0.8000 1,100 -0.03(-3.61%)
Jul 10, 2020 0.8400 0.8400 0.8100 0.8300 4,280 +0.03(+3.75%)
Jul 09, 2020 0.8200 0.8200 0.7900 0.8000 14,445 -0.03(-3.61%)
Jul 08, 2020 0.8500 0.8500 0.8300 0.8300 3,945 +0.02(+2.47%)
Jul 07, 2020 0.8700 0.8700 0.8000 0.8100 25,446 -0.04(-4.71%)
Jul 06, 2020 0.8500 0.9400 0.8100 0.8500 50,623 +0.04(+4.94%)
Jul 03, 2020 0.8100 0.8100 0.8100 0.8100 3,000 +0.01(+1.25%)
Jul 02, 2020 0.7700 0.8300 0.7700 0.8000 16,013 +0.05(+6.67%)
Jun 30, 2020 0.7500 0.7500 0.7500 0 +0.02(+2.74%)
Jun 29, 2020 0.7300 0.7700 0.7300 0.7300 10,875 +0.00(+0.00%)
Jun 26, 2020 0.7400 0.7400 0.7300 0.7300 3,510 -0.03(-3.95%)
Jun 25, 2020 0.7300 0.7600 0.7300 0.7600 3,109 -0.01(-1.30%)
Jun 24, 2020 0.8100 0.8300 0.7400 0.7700 12,380 -0.03(-3.75%)
Jun 23, 2020 0.7900 0.8200 0.7800 0.8000 21,321 +0.03(+3.90%)
Jun 22, 2020 0.7200 0.7700 0.7100 0.7700 19,886 +0.06(+8.45%)
Jun 19, 2020 0.7900 0.7900 0.7100 0.7100 92,938 -0.03(-4.05%)
Jun 18, 2020 0.7500 0.7900 0.7400 0.7400 11,799 +0.01(+1.37%)
Jun 17, 2020 0.7900 0.8200 0.7300 0.7300 14,400 -0.07(-8.75%)
Jun 16, 2020 0.8500 0.8600 0.7500 0.8000 16,900 +0.01(+1.27%)
Jun 15, 2020 0.8100 0.8200 0.7900 0.7900 16,754 -0.02(-2.47%)
Jun 12, 2020 0.8000 0.8300 0.8000 0.8100 20,250 +0.03(+3.85%)
Jun 11, 2020 0.8400 0.8400 0.7400 0.7800 24,978 -0.02(-2.50%)
Jun 10, 2020 0.8800 0.8800 0.8000 0.8000 19,900 -0.11(-12.09%)
Jun 09, 2020 0.9400 0.9400 0.8600 0.9100 31,247 +0.03(+3.41%)
Jun 08, 2020 0.9000 0.9700 0.8800 0.8800 38,877 +0.04(+4.76%)
Jun 05, 2020 0.8500 0.9000 0.8300 0.8400 64,164 +0.01(+1.20%)
Jun 04, 2020 0.7300 0.8300 0.7200 0.8300 58,000 +0.07(+9.21%)
Jun 03, 2020 0.7000 0.7600 0.7000 0.7600 42,417 +0.11(+16.92%)
Jun 02, 2020 0.7000 0.7300 0.6400 0.6500 257,200 -0.04(-5.80%)
Jun 01, 2020 0.7000 0.7200 0.6900 0.6900 64,900 -0.03(-4.17%)
May 29, 2020 0.7000 0.7200 0.6900 0.7200 22,100 +0.00(+0.00%)
May 28, 2020 0.7200 0.7200 0.7000 0.7200 15,100 +0.00(+0.00%)
May 27, 2020 0.7200 0.7600 0.7200 0.7200 43,899 -0.03(-4.00%)
May 26, 2020 0.7500 0.7500 0.7200 0.7500 32,942 +0.00(+0.00%)
May 22, 2020 0.7500 0.7500 0.7500 0 -0.04(-5.06%)
May 21, 2020 0.7500 0.7900 0.7500 0.7900 21,698 +0.05(+6.76%)
May 20, 2020 0.7200 0.7700 0.7200 0.7400 16,600 +0.00(+0.00%)
May 19, 2020 0.7400 0.7400 0.6900 0.7400 37,100 +0.03(+4.23%)
May 15, 2020 0.7100 0.7100 0.7100 0 +0.03(+4.41%)
May 14, 2020 0.6700 0.6800 0.6500 0.6800 3,000 +0.04(+6.25%)
May 13, 2020 0.6900 0.6900 0.6400 0.6400 8,000 -0.08(-11.11%)
May 12, 2020 0.7000 0.7200 0.6600 0.7200 16,505 +0.01(+1.41%)
May 11, 2020 0.7200 0.7200 0.7100 0.7100 2,500 -0.04(-5.33%)
May 08, 2020 0.7500 0.7500 0.7200 0.7500 14,000 +0.00(+0.00%)
May 07, 2020 0.7800 0.8100 0.7500 0.7500 11,500 -0.01(-1.32%)
May 06, 2020 0.8400 0.8500 0.7600 0.7600 27,800 -0.05(-6.17%)
May 05, 2020 0.8200 0.8900 0.8000 0.8100 34,935 -0.01(-1.22%)
May 04, 2020 0.9900 0.9900 0.7700 0.8200 62,160 +0.03(+3.80%)
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.