TRIANGLE PETROLEUM (NY: TPLM)
0.3871 USD  -0.0374 (-8.81%)
Official Closing Price  /  Updated: 8:04 PM EDT, May 3, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 03, 2016 0.4320 0.4320 0.3750 0.3871 1,559,964 -0.04(-8.81%)
May 02, 2016 0.4590 0.4680 0.4200 0.4245 557,418 -0.02(-5.44%)
Apr 29, 2016 0.4600 0.5100 0.4260 0.4489 1,370,943 -0.01(-1.64%)
Apr 28, 2016 0.5148 0.5300 0.4550 0.4564 1,447,751 -0.04(-8.26%)
Apr 27, 2016 0.4610 0.5200 0.4501 0.4975 1,944,564 +0.05(+12.10%)
Apr 26, 2016 0.4474 0.4600 0.4300 0.4438 1,009,877 +0.02(+4.15%)
Apr 25, 2016 0.4552 0.4600 0.4200 0.4261 571,456 -0.01(-1.73%)
Apr 22, 2016 0.4380 0.4580 0.4215 0.4336 860,828 +0.01(+2.82%)
Apr 21, 2016 0.4450 0.4701 0.4200 0.4217 959,695 -0.02(-4.81%)
Apr 20, 2016 0.4800 0.4899 0.4200 0.4430 1,336,925 -0.04(-7.71%)
Apr 19, 2016 0.4400 0.5178 0.4230 0.4800 1,446,767 +0.05(+10.37%)
Apr 18, 2016 0.3700 0.4600 0.3600 0.4349 2,208,421 -0.04(-7.49%)
Apr 15, 2016 0.4900 0.4908 0.4200 0.4701 2,471,460 -0.05(-9.60%)
Apr 14, 2016 0.5700 0.6000 0.4800 0.5200 2,680,072 -0.09(-14.71%)
Apr 13, 2016 0.6565 0.6565 0.5800 0.6097 1,507,383 -0.05(-7.62%)
Apr 12, 2016 0.5400 0.7200 0.5224 0.6600 3,053,783 +0.13(+25.67%)
Apr 11, 2016 0.5200 0.6100 0.5101 0.5252 1,808,525 +0.05(+9.42%)
Apr 08, 2016 0.5400 0.5658 0.4800 0.4800 1,010,484 -0.04(-6.87%)
Apr 07, 2016 0.4940 0.5200 0.4800 0.5154 620,840 +0.03(+7.13%)
Apr 06, 2016 0.4837 0.5510 0.4500 0.4811 1,291,040 +0.02(+4.43%)
Apr 05, 2016 0.4300 0.4785 0.4300 0.4607 752,299 +0.03(+8.09%)
Apr 04, 2016 0.5400 0.5460 0.4230 0.4262 1,240,220 -0.08(-15.35%)
Apr 01, 2016 0.5400 0.5400 0.5000 0.5035 927,297 -0.04(-7.15%)
Mar 31, 2016 0.5500 0.5890 0.5300 0.5423 727,279 +0.00(+0.69%)
Mar 30, 2016 0.5620 0.6210 0.5300 0.5386 911,109 +0.00(+0.65%)
Mar 29, 2016 0.5200 0.5759 0.5000 0.5351 541,637 -0.02(-4.41%)
Mar 28, 2016 0.5600 0.5730 0.5000 0.5598 928,096 -0.03(-5.09%)
Mar 24, 2016 0.5898 0.5898 0.5898 0 -0.21(-26.38%)
Mar 23, 2016 0.8900 0.9200 0.8000 0.8011 732,623 -0.09(-10.23%)
Mar 22, 2016 0.9600 0.9600 0.8913 0.8924 563,719 -0.05(-5.06%)
Mar 21, 2016 1.000 1.030 0.9000 0.9400 731,285 -0.06(-5.53%)
Mar 18, 2016 1.050 1.160 0.9400 0.9950 1,719,460 -0.01(-0.50%)
Mar 17, 2016 1.050 1.100 0.9600 1.000 833,947 -0.01(-0.99%)
Mar 16, 2016 0.9483 1.100 0.9437 1.010 1,099,447 +0.11(+12.60%)
Mar 15, 2016 0.9100 0.9408 0.8600 0.8970 458,882 -0.06(-5.97%)
Mar 14, 2016 0.9500 0.9974 0.7000 0.9540 835,634 -0.03(-3.15%)
Mar 11, 2016 0.9500 1.120 0.9500 0.9850 1,456,168 +0.11(+13.06%)
Mar 10, 2016 1.100 1.140 0.8100 0.8712 1,573,749 -0.19(-17.81%)
Mar 09, 2016 1.150 1.240 1.010 1.060 1,428,128 +0.06(+6.00%)
Mar 08, 2016 1.400 1.450 1.000 1.000 2,812,781 -0.45(-31.03%)
Mar 07, 2016 0.8900 2.140 0.8700 1.450 8,581,366 +0.61(+72.60%)
Mar 04, 2016 0.9799 0.5150 0.8401 4,241,092 +0.39(+86.69%)
Mar 03, 2016 0.3700 0.4900 0.3700 0.4500 1,494,854 +0.08(+21.62%)
Mar 02, 2016 0.3275 0.3700 0.3133 0.3700 1,132,474 +0.05(+16.43%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here