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, 2013 7.580 7.710 7.540 7.710 27,890 +0.08(+1.05%)
Oct 30, 2013 7.700 7.750 7.570 7.630 28,976 -0.05(-0.65%)
Oct 29, 2013 7.750 7.930 7.680 7.680 41,028 -0.14(-1.79%)
Oct 28, 2013 7.700 7.820 7.700 7.820 102,268 +0.22(+2.89%)
Oct 25, 2013 7.480 7.670 7.480 7.600 57,542 +0.10(+1.33%)
Oct 24, 2013 7.470 7.520 7.400 7.500 47,483 +0.07(+0.94%)
Oct 23, 2013 7.400 7.470 7.290 7.430 36,621 +0.06(+0.81%)
Oct 22, 2013 7.350 7.400 7.300 7.370 67,356 +0.03(+0.41%)
Oct 21, 2013 7.380 7.390 7.310 7.340 42,596 -0.02(-0.27%)
Oct 18, 2013 7.440 7.450 7.320 7.360 53,925 -0.04(-0.54%)
Oct 17, 2013 7.390 7.430 7.360 7.400 73,547 +0.05(+0.68%)
Oct 16, 2013 7.390 7.400 7.260 7.350 54,809 +0.00(+0.00%)
Oct 15, 2013 7.250 7.450 7.250 7.350 82,571 +0.19(+2.65%)
Oct 11, 2013 7.160 7.160 7.160 0 -0.05(-0.69%)
Oct 10, 2013 7.150 7.300 7.140 7.210 67,123 +0.05(+0.70%)
Oct 09, 2013 7.240 7.320 7.150 7.160 46,425 -0.13(-1.78%)
Oct 08, 2013 7.170 7.330 7.140 7.290 53,701 +0.12(+1.67%)
Oct 07, 2013 7.270 7.270 7.140 7.170 29,799 -0.16(-2.18%)
Oct 04, 2013 7.240 7.420 7.240 7.330 46,756 +0.03(+0.41%)
Oct 03, 2013 7.200 7.320 7.200 7.300 60,692 +0.06(+0.83%)
Oct 02, 2013 7.200 7.250 7.200 7.240 53,399 +0.01(+0.14%)
Oct 01, 2013 7.160 7.290 7.160 7.230 51,978 +0.08(+1.12%)
Sep 27, 2013 7.100 7.200 7.020 7.150 77,977 +0.10(+1.42%)
Sep 26, 2013 7.200 7.200 6.990 7.050 50,550 -0.17(-2.35%)
Sep 25, 2013 7.190 7.260 7.190 7.220 28,260 +0.03(+0.42%)
Sep 24, 2013 7.350 7.350 7.150 7.190 60,137 -0.12(-1.64%)
Sep 23, 2013 7.320 7.350 7.290 7.310 20,178 -0.04(-0.54%)
Sep 20, 2013 7.340 7.350 7.300 7.350 29,910 -0.02(-0.27%)
Sep 19, 2013 7.360 7.410 7.320 7.370 20,181 -0.01(-0.14%)
Sep 18, 2013 7.390 7.440 7.360 7.380 53,477 -0.03(-0.40%)
Sep 17, 2013 7.420 7.420 7.350 7.410 37,269 -0.03(-0.40%)
Sep 16, 2013 7.430 7.450 7.330 7.440 37,469 +0.01(+0.13%)
Sep 13, 2013 7.420 7.490 7.420 7.430 8,180 -0.03(-0.40%)
Sep 12, 2013 7.440 7.500 7.380 7.460 40,821 +0.06(+0.81%)
Sep 11, 2013 7.470 7.470 7.350 7.400 104,254 +0.14(+1.93%)
Sep 10, 2013 7.310 7.330 7.160 7.260 29,866 -0.05(-0.68%)
Sep 09, 2013 7.300 7.430 7.260 7.310 40,890 +0.02(+0.27%)
Sep 06, 2013 7.490 7.520 7.280 7.290 105,273 -0.21(-2.80%)
Sep 05, 2013 7.330 7.510 7.330 7.500 58,194 +0.23(+3.16%)
Sep 04, 2013 7.270 7.370 7.240 7.270 38,927 -0.03(-0.41%)
Sep 03, 2013 7.350 7.410 7.280 7.300 25,831 -0.02(-0.27%)
Aug 30, 2013 7.320 7.320 7.320 0 +0.01(+0.14%)
Aug 29, 2013 7.350 7.400 7.200 7.310 19,469 -0.10(-1.35%)
Aug 28, 2013 7.310 7.410 7.280 7.410 32,843 +0.02(+0.27%)
Aug 27, 2013 7.490 7.490 7.250 7.390 47,868 -0.16(-2.12%)
Aug 26, 2013 7.700 7.740 7.540 7.550 53,571 -0.11(-1.44%)
Aug 23, 2013 7.600 7.740 7.560 7.660 50,493 +0.05(+0.66%)
Aug 22, 2013 7.460 7.610 7.460 7.610 54,797 +0.15(+2.01%)
Aug 21, 2013 7.410 7.540 7.340 7.460 88,810 +0.06(+0.81%)
Aug 20, 2013 7.300 7.415 7.280 7.400 59,056 +0.06(+0.82%)
Aug 19, 2013 7.260 7.350 7.170 7.340 49,278 -0.06(-0.81%)
Aug 16, 2013 7.400 7.430 7.300 7.400 80,432 +0.10(+1.37%)
Aug 15, 2013 6.860 7.340 6.860 7.300 137,296 +0.37(+5.34%)
Aug 14, 2013 6.730 6.980 6.730 6.930 148,133 +0.22(+3.28%)
Aug 13, 2013 6.630 6.710 6.630 6.710 31,072 +0.08(+1.21%)
Aug 12, 2013 6.460 6.670 6.460 6.630 110,202 +0.17(+2.63%)
Aug 09, 2013 6.420 6.460 6.370 6.460 31,835 +0.02(+0.31%)
Aug 08, 2013 6.420 6.440 6.390 6.440 25,751 +0.03(+0.47%)
Aug 07, 2013 6.360 6.430 6.350 6.410 61,687 +0.06(+0.94%)
Aug 06, 2013 6.305 6.360 6.260 6.350 50,036 +0.09(+1.44%)
Aug 02, 2013 6.260 6.260 6.260 0 +0.00(+0.00%)
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.