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, 2017 0.5756 0.5874 0.5715 0.5860 15,250 +0.02(+2.81%)
Jan 30, 2017 0.5700 0.5700 0.5700 0.5700 1,000 -0.01(-2.18%)
Jan 27, 2017 0.5840 0.5840 0.5827 0.5827 1,800 -0.01(-1.20%)
Jan 26, 2017 0.5770 0.5898 0.5769 0.5898 13,000 +0.01(+1.25%)
Jan 25, 2017 0.5754 0.5825 0.5672 0.5825 11,775 +0.02(+4.02%)
Jan 24, 2017 0.5510 0.5608 0.5500 0.5600 8,500 +0.02(+3.45%)
Jan 23, 2017 0.5692 0.5692 0.5413 0.5413 3,500 +0.00(+0.06%)
Jan 20, 2017 0.5567 0.5610 0.5400 0.5410 20,550 +0.01(+2.06%)
Jan 19, 2017 0.5452 0.5452 0.5301 0.5301 22,250 -0.01(-1.83%)
Jan 18, 2017 0.5745 0.5745 0.5400 0.5400 48,350 -0.04(-7.57%)
Jan 17, 2017 0.5701 0.5842 0.5701 0.5842 2,000 +0.02(+4.14%)
Jan 13, 2017 0.5610 0.5610 0.5610 0 +0.00(+0.18%)
Jan 12, 2017 0.5900 0.5900 0.5600 0.5600 1,516 -0.01(-1.75%)
Jan 11, 2017 0.5700 0.5700 0.5700 0.5700 150 +0.00(+0.16%)
Jan 10, 2017 0.5589 0.5700 0.5589 0.5691 18,290 -0.02(-2.65%)
Jan 09, 2017 0.5784 0.5846 0.5700 0.5846 17,790 -0.00(-0.41%)
Jan 06, 2017 0.6268 0.6316 0.5712 0.5870 72,300 -0.03(-4.41%)
Jan 05, 2017 0.6100 0.6200 0.6100 0.6141 14,500 -0.01(-2.10%)
Jan 04, 2017 0.6201 0.6296 0.6201 0.6273 28,750 +0.01(+1.18%)
Jan 03, 2017 0.6000 0.6408 0.6000 0.6200 35,500 +0.05(+8.73%)
Dec 30, 2016 0.5702 0.5702 0.5702 0 -0.01(-1.69%)
Dec 29, 2016 0.5261 0.5800 0.5261 0.5800 9,701 +0.05(+9.33%)
Dec 28, 2016 0.5198 0.5310 0.5181 0.5305 22,550 +0.03(+5.26%)
Dec 27, 2016 0.5300 0.5300 0.5040 0.5040 750 -0.03(-5.64%)
Dec 23, 2016 0.5341 0.5341 0.5341 0 +0.02(+3.35%)
Dec 22, 2016 0.5168 0.5168 0.5168 0.5168 2,530 -0.02(-4.17%)
Dec 21, 2016 0.5213 0.5393 0.5203 0.5393 12,237 +0.01(+2.31%)
Dec 20, 2016 0.5271 0.5271 0.5271 0.5271 300 -0.01(-2.30%)
Dec 19, 2016 0.5500 0.5556 0.5261 0.5395 13,112 -0.00(-0.09%)
Dec 16, 2016 0.5599 0.5599 0.5400 0.5400 4,500 +0.01(+1.93%)
Dec 15, 2016 0.5437 0.5437 0.5298 0.5298 2,250 -0.04(-7.05%)
Dec 14, 2016 0.5591 0.5834 0.5591 0.5700 12,150 -0.01(-2.51%)
Dec 13, 2016 0.5847 0.5847 0.5847 0.5847 1,500 -0.00(-0.68%)
Dec 12, 2016 0.5680 0.5923 0.5680 0.5887 3,578 +0.02(+4.38%)
Dec 09, 2016 0.5731 0.5946 0.5640 0.5640 24,400 -0.01(-1.50%)
Dec 08, 2016 0.5623 0.5789 0.5497 0.5726 12,600 +0.00(+0.46%)
Dec 07, 2016 0.5600 0.5855 0.5600 0.5700 39,000 +0.01(+1.95%)
Dec 06, 2016 0.6000 0.6000 0.5591 0.5591 29,700 -0.04(-6.82%)
Dec 05, 2016 0.6080 0.6120 0.5968 0.6000 37,800 -0.00(-0.68%)
Dec 02, 2016 0.5552 0.6080 0.5300 0.6041 19,800 +0.03(+5.98%)
Dec 01, 2016 0.6077 0.6077 0.5600 0.5700 54,008 +0.01(+1.79%)
Nov 30, 2016 0.5166 0.5600 0.5166 0.5600 69,960 +0.06(+12.31%)
Nov 29, 2016 0.4809 0.4986 0.4798 0.4986 47,844 +0.02(+4.07%)
Nov 28, 2016 0.4792 0.4800 0.4791 0.4791 7,500 +0.01(+1.94%)
Nov 25, 2016 0.4750 0.4750 0.4700 0.4700 2,400 -0.01(-1.80%)
Nov 23, 2016 0.4786 0.4786 0.4786 0 -0.04(-7.94%)
Nov 22, 2016 0.4804 0.5199 0.4804 0.5199 21,300 +0.03(+6.10%)
Nov 21, 2016 0.4643 0.4900 0.4581 0.4900 70,550 -0.00(-0.33%)
Nov 18, 2016 0.4990 0.4990 0.4780 0.4916 34,800 -0.00(-0.97%)
Nov 17, 2016 0.4964 0.4964 0.4964 0.4964 600 -0.00(-0.30%)
Nov 16, 2016 0.4882 0.5151 0.4869 0.4979 68,900 +0.01(+2.49%)
Nov 15, 2016 0.5100 0.5206 0.4858 0.4858 55,100 -0.03(-6.70%)
Nov 14, 2016 0.5176 0.5207 0.5176 0.5207 13,603 +0.00(+0.13%)
Nov 11, 2016 0.5424 0.5424 0.5200 0.5200 6,500 -0.02(-4.45%)
Nov 10, 2016 0.5800 0.5800 0.5442 0.5442 7,000 +0.00(+0.61%)
Nov 09, 2016 0.5373 0.5409 0.5010 0.5409 25,000 +0.01(+1.10%)
Nov 08, 2016 0.5190 0.5350 0.5003 0.5350 31,060 +0.02(+4.51%)
Nov 07, 2016 0.5030 0.5195 0.5000 0.5119 30,250 +0.02(+3.06%)
Nov 04, 2016 0.4807 0.5039 0.4807 0.4967 6,044 +0.00(+0.12%)
Nov 03, 2016 0.5116 0.5116 0.4949 0.4961 26,299 -0.00(-0.44%)
Nov 02, 2016 0.5031 0.5031 0.4983 0.4983 15,200 -0.02(-4.39%)
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.