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 29, 2016 0.5200 0.5800 0.5100 0.5600 71,237 +0.01(+1.82%)
Jan 28, 2016 0.5400 0.5600 0.5000 0.5500 67,055 +0.01(+1.85%)
Jan 27, 2016 0.5200 0.5600 0.5200 0.5400 157,457 +0.06(+12.50%)
Jan 26, 2016 0.4750 0.4800 0.4700 0.4800 78,986 +0.01(+3.23%)
Jan 25, 2016 0.5800 0.5900 0.4650 0.4650 189,627 -0.11(-19.83%)
Jan 22, 2016 0.4900 0.5800 0.4900 0.5800 415,822 +0.11(+23.40%)
Jan 21, 2016 0.4750 0.4800 0.4500 0.4700 119,106 +0.00(+1.08%)
Jan 20, 2016 0.5000 0.5100 0.4550 0.4650 94,729 -0.09(-15.45%)
Jan 19, 2016 0.5100 0.5600 0.4750 0.5500 147,242 +0.03(+5.77%)
Jan 18, 2016 0.5500 0.5500 0.5100 0.5200 37,130 -0.05(-8.77%)
Jan 15, 2016 0.5300 0.6000 0.5000 0.5700 220,854 -0.02(-3.39%)
Jan 14, 2016 0.5600 0.5900 0.5300 0.5900 77,212 +0.03(+5.36%)
Jan 13, 2016 0.6700 0.6700 0.5500 0.5600 170,227 -0.10(-15.15%)
Jan 12, 2016 0.7100 0.7600 0.6600 0.6600 182,001 -0.05(-7.04%)
Jan 11, 2016 0.7700 0.7700 0.7000 0.7100 114,363 -0.10(-12.35%)
Jan 08, 2016 0.8500 0.8500 0.7800 0.8100 89,151 -0.03(-3.57%)
Jan 07, 2016 0.9000 0.9000 0.8300 0.8400 98,945 -0.11(-11.58%)
Jan 06, 2016 0.8600 0.9500 0.7500 0.9500 264,178 +0.09(+10.47%)
Jan 05, 2016 0.9400 0.9500 0.8400 0.8600 102,752 -0.14(-14.00%)
Jan 04, 2016 0.8700 1.000 0.8200 1.000 141,389 +0.13(+14.94%)
Dec 31, 2015 0.8700 0.8700 0.8700 0 +0.04(+4.82%)
Dec 30, 2015 0.9000 0.9000 0.8200 0.8300 68,300 -0.09(-9.78%)
Dec 29, 2015 0.8800 0.9200 0.8400 0.9200 115,841 +0.08(+9.52%)
Dec 24, 2015 0.8400 0.8400 0.8400 0 +0.06(+7.69%)
Dec 23, 2015 0.7900 0.8100 0.7600 0.7800 125,960 +0.00(+0.00%)
Dec 22, 2015 0.8100 0.8400 0.7800 0.7800 124,917 -0.05(-6.02%)
Dec 21, 2015 0.8500 0.8600 0.8200 0.8300 116,104 -0.01(-1.19%)
Dec 18, 2015 0.8500 0.8800 0.8100 0.8400 128,225 -0.01(-1.18%)
Dec 17, 2015 0.8700 0.9000 0.8000 0.8500 77,239 -0.03(-3.41%)
Dec 16, 2015 0.8700 0.8900 0.8500 0.8800 47,675 +0.00(+0.00%)
Dec 15, 2015 0.8500 0.8800 0.8200 0.8800 98,149 +0.01(+1.15%)
Dec 14, 2015 0.8500 0.8900 0.8100 0.8700 68,476 +0.01(+1.16%)
Dec 11, 2015 0.9200 0.9200 0.8600 0.8600 53,422 -0.06(-6.52%)
Dec 10, 2015 0.9300 1.000 0.9100 0.9200 74,369 -0.02(-2.13%)
Dec 09, 2015 0.9600 0.9600 0.9100 0.9400 64,865 +0.01(+1.08%)
Dec 08, 2015 0.9300 0.9500 0.9100 0.9300 74,293 -0.04(-4.12%)
Dec 07, 2015 0.9500 0.9700 0.9100 0.9700 127,248 +0.02(+2.11%)
Dec 04, 2015 1.030 1.050 0.9500 0.9500 71,251 -0.14(-12.84%)
Dec 03, 2015 1.110 1.110 1.020 1.090 68,053 -0.04(-3.54%)
Dec 02, 2015 1.250 1.250 1.110 1.130 36,953 -0.09(-7.38%)
Dec 01, 2015 1.240 1.250 1.150 1.220 61,530 +0.00(+0.00%)
Nov 30, 2015 1.170 1.230 1.150 1.220 76,638 +0.04(+3.39%)
Nov 27, 2015 1.010 1.210 1.010 1.180 123,295 +0.17(+16.83%)
Nov 26, 2015 0.9900 1.020 0.9900 1.010 64,785 +0.02(+2.02%)
Nov 25, 2015 0.9800 1.030 0.9800 0.9900 74,292 +0.01(+1.02%)
Nov 24, 2015 1.010 1.030 0.9500 0.9800 166,915 +0.06(+6.52%)
Nov 23, 2015 0.9100 0.9200 57,662 -0.09(-8.91%)
Nov 20, 2015 1.000 1.030 0.9800 1.010 40,134 -0.01(-0.98%)
Nov 19, 2015 1.020 1.040 0.9800 1.020 76,996 +0.01(+0.99%)
Nov 18, 2015 1.020 1.040 1.000 1.010 95,051 -0.01(-0.98%)
Nov 17, 2015 1.090 1.090 1.010 1.020 108,399 -0.06(-5.56%)
Nov 16, 2015 1.080 1.120 1.040 1.080 216,850 -0.02(-1.82%)
Nov 13, 2015 1.190 1.190 1.060 1.100 64,838 -0.11(-9.09%)
Nov 12, 2015 1.210 1.230 1.200 1.210 65,741 +0.00(+0.00%)
Nov 11, 2015 1.230 1.240 1.210 1.210 50,368 -0.01(-0.82%)
Nov 10, 2015 1.280 1.290 1.210 1.220 51,625 -0.08(-6.15%)
Nov 09, 2015 1.360 1.360 1.290 1.300 91,029 -0.05(-3.70%)
Nov 06, 2015 1.410 1.410 1.350 1.350 24,374 -0.06(-4.26%)
Nov 05, 2015 1.420 1.450 1.400 1.410 12,647 -0.01(-0.70%)
Nov 04, 2015 1.500 1.520 1.400 1.420 24,961 -0.09(-5.96%)
Nov 03, 2015 1.530 1.430 1.510 52,009 +0.08(+5.59%)
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.