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 30, 2015 3.050 3.050 2.920 2.980 1,425 +0.05(+1.55%)
Jan 29, 2015 3.080 3.080 2.888 2.934 3,265 -0.21(-6.72%)
Jan 28, 2015 3.054 3.190 3.050 3.146 35,125 +0.01(+0.19%)
Jan 27, 2015 3.060 3.147 3.060 3.140 9,400 +0.08(+2.65%)
Jan 26, 2015 2.910 3.087 2.910 3.059 2,425 +0.14(+4.76%)
Jan 23, 2015 2.860 2.920 2.850 2.920 5,670 +0.07(+2.46%)
Jan 22, 2015 2.884 2.884 2.828 2.850 5,062 -0.14(-4.65%)
Jan 21, 2015 3.019 3.020 2.930 2.989 9,050 -0.03(-1.06%)
Jan 20, 2015 3.070 3.119 3.021 3.021 6,447 -0.06(-2.00%)
Jan 16, 2015 3.083 3.083 3.083 0 +0.07(+2.47%)
Jan 15, 2015 3.138 3.138 3.008 3.008 3,268 -0.20(-6.29%)
Jan 14, 2015 3.046 3.213 2.970 3.210 13,161 +0.12(+3.74%)
Jan 13, 2015 3.094 0 -0.21(-6.23%)
Jan 12, 2015 3.290 3.150 3.300 16,800 +0.01(+0.30%)
Jan 09, 2015 3.360 3.360 3.240 3.290 11,185 -0.17(-4.81%)
Jan 08, 2015 3.410 3.521 3.410 3.456 6,490 -0.06(-1.81%)
Jan 07, 2015 3.550 3.562 3.453 3.520 10,082 +0.23(+6.99%)
Jan 06, 2015 3.042 3.290 3.042 3.290 13,120 +0.13(+4.12%)
Jan 05, 2015 3.285 3.285 3.118 3.160 10,675 -0.28(-8.06%)
Jan 02, 2015 3.180 3.452 3.180 3.437 9,870 +0.29(+9.12%)
Dec 31, 2014 3.150 3.150 3.150 0 -0.16(-4.81%)
Dec 30, 2014 3.163 3.310 3.110 3.309 22,571 +0.11(+3.41%)
Dec 29, 2014 3.092 3.210 3.000 3.200 57,900 +0.07(+2.23%)
Dec 26, 2014 3.000 3.130 3.000 3.130 25,468 +0.09(+2.96%)
Dec 24, 2014 3.040 3.040 3.040 0 +0.09(+2.91%)
Dec 23, 2014 2.892 3.020 2.870 2.954 56,297 -0.03(-0.87%)
Dec 22, 2014 2.940 3.047 2.870 2.980 56,649 -0.19(-5.99%)
Dec 19, 2014 3.220 3.230 3.130 3.170 24,826 +0.06(+1.93%)
Dec 18, 2014 3.343 3.343 3.110 3.110 30,485 -0.24(-7.22%)
Dec 17, 2014 2.840 3.352 2.840 3.352 80,542 +0.52(+18.40%)
Dec 16, 2014 2.997 2.831 75,863 +0.08(+2.95%)
Dec 15, 2014 3.020 3.020 2.570 2.750 165,936 -0.37(-11.93%)
Dec 12, 2014 3.220 3.398 2.970 3.122 68,700 -0.11(-3.33%)
Dec 11, 2014 3.400 3.552 3.190 3.230 75,775 -0.18(-5.28%)
Dec 10, 2014 4.000 4.000 3.208 3.410 97,922 -0.69(-16.83%)
Dec 09, 2014 4.372 4.380 4.080 4.100 23,440 -0.20(-4.72%)
Dec 08, 2014 4.620 4.620 4.231 4.303 46,205 -0.39(-8.25%)
Dec 05, 2014 4.796 4.836 4.690 4.690 10,425 +0.11(+2.29%)
Dec 04, 2014 4.850 4.850 4.470 4.585 23,005 -0.28(-5.71%)
Dec 03, 2014 4.892 4.918 4.800 4.863 14,538 +0.09(+1.94%)
Dec 02, 2014 4.658 4.770 4.613 4.770 12,277 +0.15(+3.25%)
Dec 01, 2014 4.843 4.920 4.500 4.620 11,835 -0.27(-5.52%)
Nov 28, 2014 5.111 5.120 4.850 4.890 27,445 -0.53(-9.80%)
Nov 26, 2014 5.421 5.421 5.421 0 -0.02(-0.43%)
Nov 25, 2014 5.428 5.505 5.428 5.445 26,315 +0.02(+0.32%)
Nov 24, 2014 5.380 5.428 5.350 5.428 12,623 -0.01(-0.13%)
Nov 21, 2014 5.291 5.440 5.280 5.434 21,400 +0.17(+3.32%)
Nov 20, 2014 5.240 5.280 5.240 5.260 7,335 +0.02(+0.38%)
Nov 19, 2014 5.196 5.240 5.090 5.240 7,398 +0.04(+0.79%)
Nov 18, 2014 5.136 5.199 5.047 5.199 23,655 +0.10(+1.99%)
Nov 17, 2014 5.089 5.060 5.098 14,251 +0.01(+0.17%)
Nov 14, 2014 5.126 5.192 5.089 5.089 24,612 -0.04(-0.72%)
Nov 13, 2014 5.180 5.190 5.080 5.126 14,492 -0.16(-3.11%)
Nov 12, 2014 5.120 5.351 5.100 5.290 55,995 +0.05(+0.90%)
Nov 11, 2014 5.244 5.310 5.243 5.243 15,850 -0.04(-0.82%)
Nov 10, 2014 5.499 5.499 5.280 5.286 3,275 -0.14(-2.64%)
Nov 07, 2014 5.310 5.430 5.280 5.430 12,855 +0.16(+3.03%)
Nov 06, 2014 5.270 5.300 5.260 5.270 26,165 +0.02(+0.44%)
Nov 05, 2014 5.090 5.247 5.090 5.247 14,987 +0.14(+2.68%)
Nov 04, 2014 5.323 5.360 5.108 5.110 45,020 -0.39(-7.09%)
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.