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, 2014 5.292 5.500 5.250 5.500 7,349 +0.16(+3.00%)
Oct 30, 2014 5.490 5.490 5.339 5.340 15,000 -0.14(-2.56%)
Oct 29, 2014 5.750 5.750 5.476 5.480 7,048 -0.22(-3.86%)
Oct 28, 2014 5.520 5.705 5.510 5.700 9,899 +0.16(+2.89%)
Oct 27, 2014 5.620 5.720 5.720 5.540 15,871 -0.18(-3.15%)
Oct 24, 2014 5.820 5.820 5.668 5.720 8,036 -0.03(-0.52%)
Oct 23, 2014 5.820 5.900 5.746 5.750 11,700 +0.03(+0.52%)
Oct 22, 2014 5.950 6.000 5.710 5.720 40,424 -0.27(-4.51%)
Oct 21, 2014 5.888 6.050 5.888 5.990 82,125 +0.22(+3.83%)
Oct 20, 2014 5.630 5.814 5.580 5.769 17,158 +0.24(+4.27%)
Oct 17, 2014 5.710 5.860 5.533 5.533 12,292 -0.07(-1.20%)
Oct 16, 2014 5.380 5.380 5.380 5.600 19,972 +0.30(+5.74%)
Oct 15, 2014 5.340 5.343 5.257 5.296 29,550 -0.13(-2.32%)
Oct 14, 2014 5.420 5.460 5.360 5.421 10,110 +0.01(+0.21%)
Oct 13, 2014 5.400 5.470 5.400 5.410 13,692 -0.09(-1.62%)
Oct 10, 2014 5.340 5.540 5.340 5.499 17,799 -0.00(-0.02%)
Oct 09, 2014 5.578 5.631 5.490 5.500 7,050 -0.11(-1.96%)
Oct 08, 2014 5.604 5.636 5.370 5.610 41,103 -0.02(-0.35%)
Oct 07, 2014 5.596 5.755 5.580 5.630 39,239 +0.02(+0.43%)
Oct 06, 2014 5.920 5.930 5.598 5.606 91,585 -0.31(-5.25%)
Oct 03, 2014 6.003 6.070 5.880 5.917 46,055 -0.09(-1.44%)
Oct 02, 2014 6.120 6.120 5.850 6.003 38,888 -0.14(-2.23%)
Oct 01, 2014 6.244 6.244 6.128 6.140 43,895 -0.08(-1.29%)
Sep 30, 2014 6.360 6.360 6.190 6.220 29,700 -0.14(-2.18%)
Sep 29, 2014 6.300 6.439 6.280 6.359 34,399 +0.07(+1.06%)
Sep 26, 2014 6.280 6.330 6.260 6.292 40,500 -0.03(-0.52%)
Sep 25, 2014 6.500 6.500 6.324 6.324 23,175 -0.13(-2.05%)
Sep 24, 2014 6.350 6.456 6.345 6.456 9,100 +0.14(+2.16%)
Sep 23, 2014 6.180 6.410 6.180 6.320 27,818 -0.00(-0.00%)
Sep 22, 2014 6.530 6.568 6.218 6.320 25,644 -0.23(-3.51%)
Sep 19, 2014 6.590 6.600 6.490 6.550 14,360 -0.13(-1.95%)
Sep 18, 2014 6.670 6.730 6.624 6.680 21,020 +0.01(+0.15%)
Sep 17, 2014 6.720 6.788 6.665 6.670 11,411 -0.05(-0.74%)
Sep 16, 2014 6.820 6.820 6.710 6.720 38,028 -0.03(-0.37%)
Sep 15, 2014 6.813 6.830 6.745 6.745 12,925 +0.01(+0.22%)
Sep 12, 2014 6.820 6.838 6.690 6.730 17,869 -0.11(-1.65%)
Sep 11, 2014 6.970 6.970 6.820 6.843 28,172 -0.17(-2.39%)
Sep 10, 2014 7.043 7.043 6.990 7.010 16,367 -0.01(-0.11%)
Sep 09, 2014 7.086 7.086 6.990 7.018 25,470 -0.09(-1.27%)
Sep 08, 2014 7.160 7.175 7.078 7.109 42,430 -0.01(-0.16%)
Sep 05, 2014 7.217 7.120 7.120 11,251 +0.02(+0.32%)
Sep 04, 2014 7.307 7.373 7.079 7.097 9,840 -0.13(-1.83%)
Sep 03, 2014 7.240 7.250 7.216 7.230 5,696 +0.05(+0.70%)
Sep 02, 2014 7.300 7.300 7.180 7.180 5,300 -0.16(-2.19%)
Aug 29, 2014 7.341 7.341 7.341 0 +0.01(+0.15%)
Aug 28, 2014 7.379 7.309 7.330 12,400 -0.00(-0.05%)
Aug 27, 2014 7.320 7.392 7.295 7.334 20,981 +0.03(+0.46%)
Aug 26, 2014 7.304 7.304 7.300 7.300 598 +0.03(+0.41%)
Aug 25, 2014 7.270 7.301 7.270 7.270 5,097 -0.03(-0.41%)
Aug 22, 2014 7.238 7.310 7.238 7.300 1,325 +0.04(+0.55%)
Aug 21, 2014 7.300 7.227 7.260 2,454 -0.02(-0.27%)
Aug 20, 2014 7.300 7.340 7.280 7.280 11,598 +0.00(+0.00%)
Aug 19, 2014 7.370 7.377 7.263 7.280 16,266 -0.08(-1.09%)
Aug 18, 2014 7.363 7.363 7.250 7.360 27,035 +0.11(+1.49%)
Aug 15, 2014 7.300 7.300 7.190 7.252 29,440 -0.06(-0.81%)
Aug 14, 2014 7.389 7.302 7.311 8,657 -0.08(-1.06%)
Aug 13, 2014 7.450 7.450 7.389 7.389 8,001 -0.02(-0.32%)
Aug 12, 2014 7.410 7.520 7.395 7.413 9,066 -0.02(-0.23%)
Aug 11, 2014 7.644 7.644 7.420 7.430 15,571 -0.11(-1.47%)
Aug 08, 2014 7.556 7.570 7.489 7.541 11,550 -0.06(-0.78%)
Aug 07, 2014 7.561 7.600 7.500 7.600 17,900 -0.03(-0.44%)
Aug 06, 2014 7.620 7.666 7.581 7.634 19,200 +0.04(+0.57%)
Aug 05, 2014 7.588 7.600 7.500 7.590 6,118 -0.01(-0.13%)
Aug 04, 2014 7.400 7.600 7.400 7.600 2,200 -0.04(-0.52%)
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.