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 (%)
Oct 31, 2012 8.420 8.581 8.343 8.560 18,730 -0.30(-3.39%)
Oct 26, 2012 8.860 8.860 8.860 0 -0.16(-1.78%)
Oct 25, 2012 8.972 9.021 8.942 9.021 17,160 +0.08(+0.95%)
Oct 24, 2012 9.000 9.000 8.870 8.936 15,300 +0.08(+0.86%)
Oct 23, 2012 8.978 8.978 8.848 8.860 30,431 -0.31(-3.38%)
Oct 19, 2012 9.240 9.240 9.170 9.170 12,631 -0.11(-1.14%)
Oct 18, 2012 9.200 9.319 9.200 9.276 3,800 +0.05(+0.50%)
Oct 17, 2012 9.162 9.238 9.162 9.230 3,810 +0.04(+0.42%)
Oct 16, 2012 9.075 9.227 9.075 9.191 2,270 -0.04(-0.39%)
Oct 15, 2012 9.160 9.227 9.127 9.227 7,400 +0.12(+1.31%)
Oct 12, 2012 9.028 9.227 9.028 9.108 13,425 +0.01(+0.15%)
Oct 11, 2012 9.080 9.094 9.050 9.094 4,300 +0.05(+0.60%)
Oct 10, 2012 9.050 9.090 9.018 9.040 3,600 -0.02(-0.24%)
Oct 09, 2012 9.109 9.200 9.057 9.062 12,100 -0.17(-1.82%)
Oct 06, 2012 9.230 9.230 9.230 0 +0.00(+0.00%)
Oct 05, 2012 9.230 9.230 9.230 9.230 1,000 +0.05(+0.56%)
Oct 04, 2012 9.132 9.199 9.132 9.179 900 +0.07(+0.80%)
Oct 03, 2012 9.106 9.106 9.106 9.106 100 -0.03(-0.38%)
Oct 02, 2012 9.050 9.153 9.050 9.140 2,400 +0.06(+0.67%)
Oct 01, 2012 9.330 9.330 9.080 9.080 20,700 -0.21(-2.24%)
Sep 28, 2012 9.288 9.288 9.288 9.288 300 -0.02(-0.23%)
Sep 27, 2012 9.077 9.309 9.060 9.309 24,550 +0.27(+2.99%)
Sep 26, 2012 9.141 9.141 8.736 9.039 41,890 -0.27(-2.87%)
Sep 25, 2012 9.248 9.306 9.248 9.306 616 +0.04(+0.39%)
Sep 24, 2012 9.420 9.420 9.270 9.270 1,933 +0.00(+0.03%)
Sep 21, 2012 9.604 9.604 9.267 9.267 1,900 -0.15(-1.63%)
Sep 20, 2012 9.160 9.460 9.160 9.420 13,400 +0.12(+1.29%)
Sep 19, 2012 9.130 9.330 9.118 9.300 6,904 +0.13(+1.42%)
Sep 18, 2012 9.120 9.273 9.058 9.170 9,152 -0.34(-3.53%)
Sep 17, 2012 9.566 9.570 9.506 9.506 1,900 -0.04(-0.46%)
Sep 14, 2012 9.550 9.550 9.440 9.550 1,500 +0.16(+1.70%)
Sep 13, 2012 9.482 9.568 9.390 9.390 1,550 +0.15(+1.62%)
Sep 12, 2012 9.240 9.240 9.240 9.240 300 +0.03(+0.33%)
Sep 11, 2012 9.020 9.310 8.960 9.210 12,900 +0.39(+4.42%)
Sep 10, 2012 9.152 9.190 8.809 8.820 11,100 -0.31(-3.39%)
Sep 07, 2012 8.980 9.135 8.980 9.130 3,300 +0.24(+2.70%)
Sep 06, 2012 8.783 8.920 8.783 8.890 2,200 +0.18(+2.07%)
Sep 05, 2012 8.716 8.716 8.687 8.710 6,900 +0.05(+0.58%)
Sep 04, 2012 8.654 8.700 8.598 8.660 3,600 -0.18(-2.00%)
Aug 31, 2012 8.680 8.837 8.680 8.837 3,400 +0.25(+2.88%)
Aug 30, 2012 8.921 8.921 8.590 8.590 13,811 -0.56(-6.12%)
Aug 29, 2012 9.211 9.220 9.030 9.150 4,100 -0.45(-4.71%)
Aug 27, 2012 9.520 9.650 9.520 9.602 5,320 +0.16(+1.72%)
Aug 24, 2012 9.440 9.440 9.440 9.440 3,100 -0.06(-0.63%)
Aug 23, 2012 9.390 9.500 9.390 9.500 2,600 -0.03(-0.29%)
Aug 22, 2012 9.420 9.551 9.412 9.528 4,600 +0.13(+1.36%)
Aug 21, 2012 9.436 9.530 9.400 9.400 2,302 +0.03(+0.32%)
Aug 20, 2012 9.340 9.370 9.330 9.370 3,402 -0.02(-0.21%)
Aug 17, 2012 9.137 9.420 9.137 9.390 1,970 +0.25(+2.74%)
Aug 16, 2012 9.101 9.140 8.930 9.140 4,500 +0.11(+1.22%)
Aug 15, 2012 8.693 9.040 8.693 9.030 5,000 +0.34(+3.91%)
Aug 14, 2012 8.522 8.690 8.522 8.690 2,200 +0.29(+3.45%)
Aug 13, 2012 8.511 8.530 8.390 8.400 20,340 -0.11(-1.29%)
Aug 11, 2012 8.409 8.600 8.390 8.510 24,365 +0.00(+0.00%)
Aug 10, 2012 8.409 8.600 8.390 8.510 24,365 +0.10(+1.25%)
Aug 09, 2012 8.070 8.406 8.070 8.405 39,316 +0.36(+4.41%)
Aug 08, 2012 8.255 8.388 8.050 8.050 9,365 +0.15(+1.90%)
Aug 07, 2012 7.466 7.943 7.450 7.900 36,200 +0.45(+6.04%)
Aug 06, 2012 7.500 7.560 7.450 7.450 11,299 -0.02(-0.27%)
Aug 03, 2012 7.427 7.496 7.400 7.470 14,410 +0.13(+1.77%)
Aug 02, 2012 7.640 7.640 7.340 7.340 3,150 -0.34(-4.42%)
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.