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

Zargon Oil & Gas Ltd (OP: ZARFF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2014 7.059 7.059 7.000 7.016 0 +0.00(+0.03%)
Jan 30, 2014 7.070 7.070 6.990 7.014 7,200 -0.02(-0.23%)
Jan 29, 2014 7.106 7.140 6.993 7.030 29,348 -0.18(-2.50%)
Jan 28, 2014 7.090 7.240 7.090 7.210 2,925 +0.06(+0.84%)
Jan 27, 2014 7.230 7.230 7.106 7.150 4,417 -0.14(-1.96%)
Jan 24, 2014 7.530 7.530 7.293 7.293 0 -0.15(-1.95%)
Jan 23, 2014 7.514 7.514 7.438 7.438 801 -0.11(-1.40%)
Jan 22, 2014 7.500 7.610 7.500 7.544 4,300 +0.09(+1.26%)
Jan 21, 2014 7.430 7.470 7.370 7.450 27,395 +0.06(+0.81%)
Jan 17, 2014 7.390 7.390 7.390 0 +0.16(+2.21%)
Jan 16, 2014 7.120 7.386 7.120 7.230 11,222 +0.14(+1.95%)
Jan 15, 2014 7.130 7.130 6.940 7.092 20,698 -0.04(-0.54%)
Jan 14, 2014 7.210 7.210 7.120 7.130 11,965 -0.29(-3.91%)
Jan 13, 2014 7.500 7.500 7.420 7.420 5,700 +0.09(+1.20%)
Jan 09, 2014 7.332 7.332 7.332 7.332 0 -0.18(-2.37%)
Jan 08, 2014 7.460 7.510 7.460 7.510 2,205 +0.04(+0.54%)
Jan 07, 2014 7.672 7.680 7.438 7.470 18,290 -0.28(-3.61%)
Jan 06, 2014 7.749 7.767 7.740 7.750 3,350 -0.17(-2.15%)
Jan 03, 2014 7.860 7.920 7.860 7.920 0 -0.05(-0.62%)
Dec 31, 2013 7.969 7.969 7.969 7.969 35 +0.08(+1.01%)
Dec 30, 2013 7.560 7.900 7.560 7.890 9,015 +0.16(+2.07%)
Dec 27, 2013 7.710 7.790 7.710 7.730 0 -0.19(-2.40%)
Dec 26, 2013 7.920 7.920 7.920 7.920 1,100 -0.06(-0.75%)
Dec 24, 2013 7.930 7.980 7.930 7.980 600 -0.12(-1.48%)
Dec 23, 2013 8.114 8.114 8.087 8.100 2,432 +0.04(+0.44%)
Dec 20, 2013 8.079 8.079 8.060 8.064 0 -0.01(-0.07%)
Dec 19, 2013 8.120 8.136 8.050 8.070 3,770 -0.12(-1.47%)
Dec 18, 2013 8.040 8.190 8.040 8.190 1,346 +0.13(+1.61%)
Dec 17, 2013 8.063 8.090 8.060 8.060 3,042 +0.00(+0.00%)
Dec 16, 2013 8.374 8.400 8.060 8.060 6,185 -0.29(-3.47%)
Dec 13, 2013 8.000 8.810 8.000 8.350 0 +0.58(+7.46%)
Dec 12, 2013 7.552 7.770 7.400 7.770 7,051 +0.08(+1.04%)
Dec 11, 2013 7.900 7.900 7.680 7.690 10,732 -0.21(-2.66%)
Dec 10, 2013 7.882 7.900 7.882 7.900 5,400 +0.06(+0.70%)
Dec 09, 2013 7.800 7.916 7.800 7.845 9,700 -0.01(-0.13%)
Dec 06, 2013 7.700 7.902 7.700 7.855 2,932 +0.18(+2.28%)
Dec 05, 2013 7.670 7.695 7.645 7.680 4,633 -0.13(-1.65%)
Dec 04, 2013 7.540 7.809 7.540 7.809 6,100 +0.18(+2.41%)
Dec 03, 2013 7.482 7.635 7.482 7.625 2,000 +0.05(+0.73%)
Dec 02, 2013 7.526 7.614 7.526 7.570 5,833 +0.10(+1.34%)
Nov 29, 2013 7.470 7.485 7.447 7.470 10,400 +0.14(+1.91%)
Nov 27, 2013 7.420 7.473 7.267 7.330 33,800 -0.20(-2.66%)
Nov 26, 2013 7.633 7.660 7.521 7.530 8,225 -0.15(-1.92%)
Nov 25, 2013 7.470 7.730 7.460 7.678 22,844 +0.32(+4.31%)
Nov 22, 2013 7.230 7.361 7.200 7.360 14,300 +0.13(+1.80%)
Nov 21, 2013 7.061 7.239 7.050 7.230 23,170 +0.20(+2.77%)
Nov 20, 2013 7.100 7.101 7.010 7.035 12,600 -0.03(-0.40%)
Nov 19, 2013 7.035 7.116 7.014 7.063 5,981 +0.08(+1.18%)
Nov 18, 2013 7.120 7.120 6.980 6.980 11,100 -0.09(-1.27%)
Nov 15, 2013 7.077 7.140 7.040 7.070 22,500 +0.04(+0.61%)
Nov 14, 2013 7.130 7.240 7.027 7.027 10,350 -0.03(-0.40%)
Nov 12, 2013 7.200 7.200 7.050 7.055 44,862 -0.13(-1.74%)
Nov 11, 2013 7.000 7.265 7.000 7.180 5,300 +0.18(+2.57%)
Nov 08, 2013 6.968 7.080 6.950 7.000 12,600 +0.03(+0.36%)
Nov 07, 2013 7.017 7.017 6.970 6.975 3,700 -0.06(-0.85%)
Nov 06, 2013 7.100 7.140 7.035 7.035 10,700 -0.01(-0.21%)
Nov 05, 2013 7.136 7.159 7.035 7.050 14,100 -0.03(-0.42%)
Nov 04, 2013 7.240 7.240 7.060 7.080 10,554 -0.06(-0.84%)
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.