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, 2017 0.3552 0.3552 0.3552 0.3552 1,000 -0.00(-0.31%)
Oct 30, 2017 0.3563 0.3563 0.3563 0.3563 1,309 +0.01(+1.54%)
Oct 27, 2017 0.3509 0.3509 0.3509 0.3509 1,831 -0.01(-1.71%)
Oct 25, 2017 0.3570 0.3570 0.3570 0 -0.00(-0.17%)
Oct 23, 2017 0.3576 0.3576 0.3576 0 +0.02(+6.08%)
Oct 20, 2017 0.3371 0.3371 0.3371 0.3371 1,500 -0.01(-3.69%)
Oct 18, 2017 0.3500 0.3500 0.3500 0 -0.00(-0.57%)
Oct 17, 2017 0.3540 0.3540 0.3520 0.3520 600 -0.00(-0.98%)
Oct 16, 2017 0.3600 0.3600 0.3552 0.3555 15,000 -0.02(-4.46%)
Oct 13, 2017 0.3716 0.3721 0.3716 0.3721 1,100 +0.02(+4.49%)
Oct 12, 2017 0.3581 0.3613 0.3561 0.3561 1,800 -0.00(-0.34%)
Oct 11, 2017 0.3575 0.3575 0.3573 0.3573 2,180 -0.01(-3.04%)
Oct 10, 2017 0.3560 0.3685 0.3560 0.3685 16,238 +0.01(+2.36%)
Oct 09, 2017 0.3670 0.3670 0.3600 0.3600 16,000 +0.00(+1.21%)
Oct 06, 2017 0.3557 0.3557 0.3557 0.3557 641 -0.01(-1.90%)
Oct 05, 2017 0.3781 0.3879 0.3626 0.3626 6,200 -0.02(-5.37%)
Oct 04, 2017 0.3856 0.3856 0.3800 0.3832 3,000 -0.04(-10.28%)
Oct 03, 2017 0.4200 0.4271 0.4200 0.4271 14,438 +0.02(+5.80%)
Oct 02, 2017 0.4037 0.4037 0.4037 0.4037 1,000 +0.02(+6.07%)
Sep 29, 2017 0.4100 0.4100 0.3770 0.3806 3,700 -0.02(-6.07%)
Sep 28, 2017 0.3956 0.4069 0.3956 0.4052 8,550 +0.01(+3.61%)
Sep 27, 2017 0.3870 0.3960 0.3870 0.3911 5,100 +0.02(+3.99%)
Sep 25, 2017 0.3761 0.3761 0.3761 0 +0.02(+4.21%)
Sep 22, 2017 0.3601 0.3651 0.3601 0.3609 400 -0.00(-0.22%)
Sep 21, 2017 0.3647 0.3647 0.3617 0.3617 2,000 -0.01(-2.98%)
Sep 20, 2017 0.3621 0.3728 0.3621 0.3728 8,400 +0.02(+6.51%)
Sep 19, 2017 0.3515 0.3515 0.3500 0.3500 28,500 +0.00(+0.00%)
Sep 18, 2017 0.3500 0.3500 0.3500 0.3500 11,200 +0.02(+4.67%)
Sep 13, 2017 0.3344 0.3344 0.3344 70 -0.02(-5.62%)
Sep 12, 2017 0.3469 0.3543 0.3431 0.3543 28,673 +0.00(+1.23%)
Sep 11, 2017 0.3570 0.3600 0.3500 0.3500 26,750 +0.00(+0.00%)
Sep 08, 2017 0.3606 0.3650 0.3500 0.3500 16,500 +0.00(+0.00%)
Sep 07, 2017 0.3500 0.3501 0.3500 0.3500 4,700 -0.02(-5.41%)
Sep 05, 2017 0.3700 0.3700 0.3700 60 +0.01(+3.12%)
Aug 30, 2017 0.3588 0.3588 0.3588 0 -0.01(-1.46%)
Aug 29, 2017 0.3650 0.3650 0.3641 0.3641 1,400 -0.00(-0.38%)
Aug 28, 2017 0.3633 0.3867 0.3623 0.3655 15,735 -0.02(-6.28%)
Aug 25, 2017 0.3700 0.3900 0.3553 0.3900 52,110 +0.03(+9.21%)
Aug 24, 2017 0.3560 0.3611 0.3560 0.3571 10,470 -0.02(-5.10%)
Aug 23, 2017 0.3763 0.3763 0.3763 0.3763 1,000 +0.01(+1.70%)
Aug 22, 2017 0.3485 0.3700 0.3485 0.3700 13,500 +0.01(+2.46%)
Aug 18, 2017 0.3611 0.3611 0.3611 0 -0.00(-0.77%)
Aug 16, 2017 0.3639 0.3639 0.3639 0 +0.01(+1.51%)
Aug 15, 2017 0.3575 0.3636 0.3575 0.3585 1,200 -0.01(-1.78%)
Aug 14, 2017 0.3650 0.3650 0.3650 0.3650 2,500 -0.02(-4.22%)
Aug 11, 2017 0.3824 0.3940 0.3811 0.3811 23,650 -0.02(-4.73%)
Aug 10, 2017 0.3982 0.4000 0.3980 0.4000 15,350 +0.00(+0.00%)
Aug 09, 2017 0.4015 0.4015 0.3960 0.4000 1,400 +0.00(+0.00%)
Aug 08, 2017 0.4000 0.4000 0.4000 0.4000 5,250 +0.00(+0.00%)
Aug 07, 2017 0.4000 0.4000 0.4000 0.4000 100 -0.02(-5.88%)
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.