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, 2020 0.1900 0.2000 0.1800 0.1900 61,750 -0.01(-5.00%)
Jan 29, 2020 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Jan 27, 2020 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Jan 24, 2020 0.1900 0.1900 0.1800 0.1800 21,001 -0.01(-5.26%)
Jan 23, 2020 0.2000 0.2000 0.1900 0.1900 10,000 -0.01(-5.00%)
Jan 22, 2020 0.2100 0.2100 0.2000 0.2000 19,089 -0.01(-4.76%)
Jan 21, 2020 0.2100 0.2100 0.2100 168 +0.00(+0.00%)
Jan 20, 2020 0.2100 0.2100 0.2100 0.2100 1,909 +0.00(+0.00%)
Jan 17, 2020 0.2200 0.2200 0.2100 0.2100 4,500 +0.00(+0.00%)
Jan 16, 2020 0.2100 0.2200 0.2100 0.2100 5,972 -0.01(-4.55%)
Jan 15, 2020 0.2100 0.2200 0.2100 0.2200 24,557 +0.00(+0.00%)
Jan 14, 2020 0.2200 0.2200 0.2200 0.2200 500 -0.01(-4.35%)
Jan 13, 2020 0.2100 0.2300 0.2000 0.2300 7,637 +0.00(+0.00%)
Jan 10, 2020 0.2200 0.2300 0.2200 0.2300 9,800 +0.00(+0.00%)
Jan 09, 2020 0.2100 0.2300 0.2100 0.2300 19,106 +0.02(+9.52%)
Jan 08, 2020 0.2200 0.2200 0.2100 0.2100 23,050 -0.01(-4.55%)
Jan 07, 2020 0.2200 0.2200 0.2200 0.2200 2,030 +0.01(+4.76%)
Jan 06, 2020 0.2100 0.2100 0.2100 0.2100 15,750 +0.00(+0.00%)
Jan 03, 2020 0.2100 0.2100 0.2100 0.2100 2,225 +0.00(+0.00%)
Jan 02, 2020 0.2100 0.2100 0.2100 0.2100 5,106 +0.00(+0.00%)
Dec 31, 2019 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Dec 30, 2019 0.1900 0.2100 0.1900 0.2000 13,452 +0.01(+5.26%)
Dec 27, 2019 0.1900 0.1900 0.1900 0.1900 11,136 -0.01(-5.00%)
Dec 24, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 23, 2019 0.2000 0.2000 0.2000 0.2000 12,106 +0.00(+0.00%)
Dec 20, 2019 0.2100 0.2100 0.2000 0.2000 1,952 -0.01(-4.76%)
Dec 19, 2019 0.2000 0.2100 0.2000 0.2100 14,520 +0.01(+5.00%)
Dec 18, 2019 0.2000 0.2100 0.2000 0.2000 6,846 +0.00(+0.00%)
Dec 17, 2019 0.1900 0.2000 0.1900 0.2000 40,500 +0.01(+5.26%)
Dec 16, 2019 0.1800 0.2000 0.1800 0.1900 27,161 +0.01(+5.56%)
Dec 13, 2019 0.1700 0.1800 0.1700 0.1800 20,510 +0.01(+5.88%)
Dec 12, 2019 0.1700 0.1800 0.1600 0.1700 72,528 +0.00(+0.00%)
Dec 11, 2019 0.1800 0.1800 0.1700 0.1700 58,479 -0.01(-5.56%)
Dec 10, 2019 0.1900 0.2000 0.1800 0.1800 71,752 +0.01(+5.88%)
Dec 09, 2019 0.1700 0.1900 0.1700 0.1700 16,787 -0.01(-5.56%)
Dec 06, 2019 0.1900 0.1900 0.1800 0.1800 95,551 -0.01(-5.26%)
Dec 05, 2019 0.1900 0.1900 0.1800 0.1900 26,500 +0.00(+0.00%)
Dec 04, 2019 0.2100 0.2300 0.1800 0.1900 27,028 -0.01(-5.00%)
Dec 03, 2019 0.2100 0.2400 0.1700 0.2000 55,911 +0.00(+0.00%)
Dec 02, 2019 0.1900 0.2000 0.1900 0.2000 40,516 +0.03(+17.65%)
Nov 29, 2019 0.1800 0.1800 0.1700 0.1700 122,721 -0.01(-5.56%)
Nov 28, 2019 0.1800 0.1800 0.1800 0.1800 20,000 -0.01(-5.26%)
Nov 27, 2019 0.1800 0.1900 0.1800 0.1900 35,112 +0.01(+5.56%)
Nov 26, 2019 0.1700 0.1900 0.1700 0.1800 112,992 +0.01(+5.88%)
Nov 25, 2019 0.1800 0.1800 0.1700 0.1700 24,086 -0.02(-10.53%)
Nov 22, 2019 0.1800 0.1900 0.1800 0.1900 116,053 +0.01(+5.56%)
Nov 21, 2019 0.1700 0.1800 0.1700 0.1800 51,522 +0.01(+5.88%)
Nov 20, 2019 0.1700 0.1700 0.1700 0.1700 19,000 -0.01(-5.56%)
Nov 19, 2019 0.1700 0.1900 0.1700 0.1800 35,050 +0.00(+0.00%)
Nov 18, 2019 0.1400 0.1800 0.1400 0.1800 73,644 +0.02(+12.50%)
Nov 15, 2019 0.1600 0.1700 0.1300 0.1600 163,318 +0.00(+0.00%)
Nov 14, 2019 0.1700 0.1700 0.1500 0.1600 99,662 -0.02(-11.11%)
Nov 13, 2019 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Nov 12, 2019 0.1700 0.1800 0.1700 0.1800 42,267 +0.01(+5.88%)
Nov 11, 2019 0.1700 0.1800 0.1700 0.1700 10,357 +0.00(+0.00%)
Nov 08, 2019 0.1800 0.1800 0.1600 0.1700 103,000 -0.01(-5.56%)
Nov 07, 2019 0.1900 0.2000 0.1500 0.1800 64,918 -0.01(-5.26%)
Nov 06, 2019 0.1900 0.1900 0.1900 0.1900 11,000 +0.00(+0.00%)
Nov 05, 2019 0.2200 0.2200 0.1900 0.1900 9,725 -0.03(-13.64%)
Nov 04, 2019 0.2400 0.2400 0.2100 0.2200 170,779 -0.02(-8.33%)
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.