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 (%)
Oct 31, 2012 8.370 8.630 8.350 8.570 48,991 +0.27(+3.25%)
Oct 30, 2012 8.390 8.540 8.250 8.300 66,073 -0.08(-0.95%)
Oct 29, 2012 8.750 8.750 8.350 8.380 67,093 -0.43(-4.88%)
Oct 26, 2012 8.900 8.920 8.810 8.810 48,638 -0.11(-1.23%)
Oct 25, 2012 8.870 8.950 8.870 8.920 33,346 +0.02(+0.22%)
Oct 24, 2012 8.840 8.980 8.800 8.900 25,698 +0.04(+0.45%)
Oct 23, 2012 9.010 9.010 8.780 8.860 44,662 -0.21(-2.32%)
Oct 19, 2012 9.200 9.210 9.020 9.070 37,431 -0.10(-1.09%)
Oct 18, 2012 9.010 9.180 8.960 9.170 53,290 +0.12(+1.33%)
Oct 17, 2012 9.060 9.100 9.000 9.050 38,223 -0.04(-0.44%)
Oct 16, 2012 8.970 9.100 8.950 9.090 23,324 +0.04(+0.44%)
Oct 15, 2012 8.980 9.060 8.870 9.050 24,388 +0.12(+1.34%)
Oct 12, 2012 8.850 9.030 8.850 8.930 50,003 +0.02(+0.22%)
Oct 11, 2012 8.870 8.940 8.830 8.910 41,911 +0.11(+1.25%)
Oct 10, 2012 8.820 9.080 8.800 8.800 27,852 -0.05(-0.56%)
Oct 09, 2012 8.840 9.000 8.830 8.850 30,179 -0.07(-0.78%)
Oct 05, 2012 8.920 8.920 8.920 0 -0.13(-1.44%)
Oct 04, 2012 8.930 9.090 8.930 9.050 21,624 +0.09(+1.00%)
Oct 03, 2012 9.070 9.150 8.950 8.960 37,774 -0.12(-1.32%)
Oct 02, 2012 8.900 9.200 8.900 9.080 53,399 +0.19(+2.14%)
Oct 01, 2012 9.200 9.200 8.890 8.890 66,721 -0.31(-3.37%)
Sep 28, 2012 9.070 9.200 9.050 9.200 24,112 +0.04(+0.44%)
Sep 27, 2012 8.950 9.160 8.890 9.160 52,988 +0.23(+2.58%)
Sep 26, 2012 9.000 9.020 8.590 8.930 85,440 -0.14(-1.54%)
Sep 25, 2012 9.070 9.190 9.030 9.070 35,708 -0.03(-0.33%)
Sep 24, 2012 9.110 9.260 9.100 9.100 25,161 +0.00(+0.00%)
Sep 21, 2012 9.230 9.420 9.050 9.100 65,412 -0.12(-1.30%)
Sep 20, 2012 9.000 9.320 8.940 9.220 76,201 +0.22(+2.44%)
Sep 19, 2012 8.910 9.100 8.900 9.000 43,607 +0.12(+1.35%)
Sep 18, 2012 8.900 9.170 8.800 8.880 42,337 -0.04(-0.45%)
Sep 17, 2012 9.130 9.370 8.920 8.920 48,905 -0.18(-1.98%)
Sep 14, 2012 9.050 9.350 9.050 9.100 43,080 +0.10(+1.11%)
Sep 13, 2012 9.150 9.430 9.000 9.000 53,690 -0.19(-2.07%)
Sep 12, 2012 8.970 9.300 8.840 9.190 49,498 +0.25(+2.80%)
Sep 11, 2012 8.650 9.120 8.650 8.940 63,665 +0.33(+3.83%)
Sep 10, 2012 8.920 9.000 8.610 8.610 36,145 -0.30(-3.37%)
Sep 07, 2012 8.820 8.990 8.820 8.910 30,439 +0.08(+0.91%)
Sep 06, 2012 8.620 8.950 8.620 8.830 26,911 +0.17(+1.96%)
Sep 05, 2012 8.560 8.670 8.500 8.660 14,760 +0.11(+1.29%)
Sep 04, 2012 8.520 8.600 8.400 8.550 60,342 -0.12(-1.38%)
Aug 31, 2012 8.670 8.670 8.670 0 +0.12(+1.40%)
Aug 30, 2012 8.830 8.850 8.540 8.550 82,097 -0.42(-4.68%)
Aug 29, 2012 9.220 9.260 8.900 8.970 58,980 -0.48(-5.08%)
Aug 27, 2012 9.470 9.580 9.450 9.450 27,921 +0.02(+0.21%)
Aug 24, 2012 9.430 9.440 9.350 9.430 12,644 +0.03(+0.32%)
Aug 23, 2012 9.410 9.440 9.300 9.400 39,091 +0.01(+0.11%)
Aug 22, 2012 9.400 9.460 9.320 9.390 82,085 +0.04(+0.43%)
Aug 21, 2012 9.280 9.460 9.280 9.350 46,163 +0.12(+1.30%)
Aug 20, 2012 9.210 9.330 9.200 9.230 50,012 -0.08(-0.86%)
Aug 17, 2012 8.970 9.340 8.970 9.310 42,314 +0.24(+2.65%)
Aug 16, 2012 9.000 9.110 8.810 9.070 102,244 +0.08(+0.89%)
Aug 15, 2012 8.500 9.010 8.500 8.990 101,350 +0.45(+5.27%)
Aug 14, 2012 8.300 8.680 8.300 8.540 108,796 +0.29(+3.52%)
Aug 13, 2012 8.590 8.590 8.250 8.250 106,163 -0.15(-1.79%)
Aug 11, 2012 8.380 8.580 8.300 8.400 90,749 +0.00(+0.00%)
Aug 10, 2012 8.380 8.580 8.300 8.400 90,749 +0.02(+0.24%)
Aug 09, 2012 7.930 8.490 7.910 8.380 171,500 +0.48(+6.08%)
Aug 08, 2012 7.650 8.350 7.650 7.900 67,267 +0.10(+1.28%)
Aug 07, 2012 7.450 7.950 7.250 7.800 87,612 +0.35(+4.70%)
Aug 03, 2012 7.450 7.450 7.450 0 +0.17(+2.34%)
Aug 02, 2012 7.710 7.710 7.270 7.280 126,194 -0.43(-5.58%)
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.