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

Zargon Oil & Gas Ltd (TSX: ZAR )

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 7.800 7.890 7.760 7.820 32,108 -0.01(-0.13%)
Jan 30, 2014 7.900 7.900 7.800 7.830 49,571 +0.00(+0.00%)
Jan 29, 2014 7.950 7.950 7.780 7.830 41,611 -0.15(-1.88%)
Jan 28, 2014 7.900 8.100 7.900 7.980 34,409 +0.08(+1.01%)
Jan 27, 2014 8.150 8.150 7.790 7.900 75,139 -0.26(-3.19%)
Jan 24, 2014 8.240 8.270 8.040 8.160 38,629 -0.16(-1.92%)
Jan 23, 2014 8.340 8.360 8.200 8.320 31,689 -0.04(-0.48%)
Jan 22, 2014 8.200 8.500 8.200 8.360 51,948 +0.16(+1.95%)
Jan 21, 2014 8.160 8.210 8.080 8.200 27,527 +0.00(+0.00%)
Jan 20, 2014 8.110 8.200 8.110 8.200 22,985 +0.12(+1.49%)
Jan 17, 2014 7.950 8.100 7.910 8.080 22,376 +0.11(+1.38%)
Jan 16, 2014 7.770 8.100 7.770 7.970 31,997 +0.16(+2.05%)
Jan 15, 2014 7.780 7.930 7.550 7.810 98,160 +0.03(+0.39%)
Jan 14, 2014 7.850 7.870 7.770 7.780 43,090 -0.13(-1.64%)
Jan 13, 2014 8.070 8.210 7.880 7.910 47,048 -0.25(-3.06%)
Jan 10, 2014 8.000 8.170 8.000 8.160 30,059 +0.15(+1.87%)
Jan 09, 2014 8.110 8.110 7.930 8.010 82,797 -0.09(-1.11%)
Jan 08, 2014 8.050 8.150 8.020 8.100 38,584 +0.05(+0.62%)
Jan 07, 2014 8.200 8.200 8.000 8.050 78,180 -0.17(-2.07%)
Jan 06, 2014 8.450 8.450 8.160 8.220 39,751 -0.20(-2.38%)
Jan 03, 2014 8.400 8.490 8.270 8.420 26,051 -0.03(-0.36%)
Jan 02, 2014 8.410 8.470 8.320 8.450 29,622 +0.02(+0.24%)
Dec 31, 2013 8.430 8.430 8.430 0 +0.05(+0.60%)
Dec 30, 2013 8.100 8.470 8.100 8.380 27,991 +0.12(+1.45%)
Dec 27, 2013 8.290 8.400 8.260 8.260 34,928 -0.18(-2.13%)
Dec 24, 2013 8.440 8.440 8.440 0 -0.12(-1.40%)
Dec 23, 2013 8.600 8.650 8.560 8.560 17,454 -0.04(-0.47%)
Dec 20, 2013 8.600 8.690 8.600 8.600 39,490 -0.02(-0.23%)
Dec 19, 2013 8.660 8.830 8.600 8.620 63,434 -0.10(-1.15%)
Dec 18, 2013 8.650 8.760 8.550 8.720 32,947 +0.11(+1.28%)
Dec 17, 2013 8.560 8.640 8.530 8.610 32,188 +0.01(+0.12%)
Dec 16, 2013 8.830 8.950 8.550 8.600 70,591 -0.22(-2.49%)
Dec 13, 2013 8.160 9.400 8.160 8.820 305,680 +0.47(+5.63%)
Dec 12, 2013 8.110 8.350 7.870 8.350 111,618 +0.20(+2.45%)
Dec 11, 2013 8.330 8.400 8.020 8.150 160,749 -0.22(-2.63%)
Dec 10, 2013 8.290 8.410 8.290 8.370 42,116 +0.08(+0.97%)
Dec 09, 2013 8.400 8.410 8.290 8.290 87,856 -0.11(-1.31%)
Dec 06, 2013 8.210 8.450 8.210 8.400 59,690 +0.10(+1.20%)
Dec 05, 2013 8.230 8.300 8.150 8.300 0 -0.02(-0.24%)
Dec 04, 2013 8.120 8.340 8.120 8.320 50,983 +0.17(+2.09%)
Dec 03, 2013 7.930 8.180 7.890 8.150 60,723 +0.11(+1.37%)
Dec 02, 2013 8.110 8.130 7.980 8.040 30,973 -0.05(-0.62%)
Nov 29, 2013 7.910 8.090 7.900 8.090 39,301 +0.18(+2.28%)
Nov 28, 2013 7.830 7.950 7.820 7.910 45,117 +0.10(+1.28%)
Nov 27, 2013 7.890 7.930 7.700 7.810 150,360 -0.13(-1.64%)
Nov 26, 2013 8.150 8.160 7.930 7.940 86,163 -0.21(-2.58%)
Nov 25, 2013 7.790 8.280 7.790 8.150 120,725 +0.37(+4.76%)
Nov 22, 2013 7.600 7.800 7.560 7.780 78,621 +0.18(+2.37%)
Nov 21, 2013 7.350 7.640 7.350 7.600 106,324 +0.25(+3.40%)
Nov 20, 2013 7.420 7.430 7.330 7.350 43,072 -0.07(-0.94%)
Nov 19, 2013 7.350 7.470 7.330 7.420 52,390 +0.10(+1.37%)
Nov 18, 2013 7.400 7.400 7.290 7.320 71,391 -0.06(-0.81%)
Nov 15, 2013 7.390 7.490 7.340 7.380 81,757 +0.01(+0.14%)
Nov 14, 2013 7.360 7.640 7.340 7.370 105,166 -0.03(-0.41%)
Nov 12, 2013 7.520 7.600 7.340 7.400 77,988 -0.13(-1.73%)
Nov 11, 2013 7.310 7.600 7.310 7.530 44,949 +0.15(+2.03%)
Nov 08, 2013 7.280 7.460 7.280 7.380 61,334 +0.10(+1.37%)
Nov 07, 2013 7.350 7.400 7.230 7.280 99,485 -0.10(-1.36%)
Nov 06, 2013 7.400 7.460 7.330 7.380 61,050 -0.02(-0.27%)
Nov 05, 2013 7.370 7.500 7.310 7.400 57,071 +0.00(+0.00%)
Nov 04, 2013 7.580 7.580 7.360 7.400 57,859 -0.10(-1.33%)
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.