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, 2017 0.4700 0.4700 0.4500 0.4650 22,550 +0.01(+1.09%)
Oct 30, 2017 0.4700 0.4700 0.4650 0.4600 10,500 +0.02(+4.55%)
Oct 27, 2017 0.4550 0.4850 0.4400 0.4400 23,692 -0.02(-3.30%)
Oct 26, 2017 0.4500 0.4550 0.4500 0.4550 13,300 +0.01(+1.11%)
Oct 25, 2017 0.4250 0.4500 0.4250 0.4500 13,759 +0.02(+4.65%)
Oct 24, 2017 0.4200 0.4300 0.4200 0.4300 11,500 +0.01(+2.38%)
Oct 23, 2017 0.4200 0.4400 0.4200 0.4200 11,770 -0.01(-2.33%)
Oct 20, 2017 0.4300 0.4350 0.4300 0.4300 6,358 -0.01(-2.27%)
Oct 19, 2017 0.4400 0.4400 0.4400 0.4400 1,000 -0.01(-2.22%)
Oct 18, 2017 0.4500 0.4600 0.4150 0.4500 59,200 +0.00(+0.00%)
Oct 17, 2017 0.4500 0.4500 0.4300 0.4500 44,000 +0.00(+0.00%)
Oct 16, 2017 0.4550 0.4600 0.4400 0.4500 30,344 +0.00(+0.00%)
Oct 13, 2017 0.4550 0.4550 0.4500 0.4500 3,500 -0.01(-1.10%)
Oct 12, 2017 0.4550 0.4550 0.4500 0.4550 2,250 +0.01(+1.11%)
Oct 11, 2017 0.4550 0.4650 0.4500 0.4500 46,800 -0.02(-4.26%)
Oct 10, 2017 0.4650 0.4800 0.4550 0.4700 89,652 -0.01(-2.08%)
Oct 06, 2017 0.4500 0.4800 0.4500 0.4800 33,841 +0.02(+4.35%)
Oct 05, 2017 0.4750 0.4800 0.4600 0.4600 108,133 -0.02(-4.17%)
Oct 04, 2017 0.5000 0.5000 0.4650 0.4800 25,000 -0.05(-9.43%)
Oct 03, 2017 0.5300 0.5300 0.5300 0.5300 6,100 +0.02(+3.92%)
Oct 02, 2017 0.5150 0.5300 0.5000 0.5100 301,873 +0.00(+0.00%)
Sep 29, 2017 0.4750 0.5100 0.4750 0.5100 12,400 +0.01(+2.00%)
Sep 28, 2017 0.4650 0.5300 0.4650 0.5000 155,519 +0.05(+11.11%)
Sep 27, 2017 0.4850 0.4850 0.4500 0.4500 51,800 -0.02(-4.26%)
Sep 26, 2017 0.4700 0.4700 0.4700 0.4700 1,000 +0.00(+0.00%)
Sep 25, 2017 0.4650 0.4800 0.4500 0.4700 52,590 +0.02(+4.44%)
Sep 22, 2017 0.4700 0.4700 0.4500 0.4500 5,251 +0.00(+0.00%)
Sep 21, 2017 0.4700 0.4700 0.4500 0.4500 130,500 -0.01(-2.17%)
Sep 20, 2017 0.4700 0.4700 0.4600 0.4600 18,300 +0.00(+0.00%)
Sep 19, 2017 0.4350 0.4650 0.4350 0.4600 89,480 +0.03(+5.75%)
Sep 18, 2017 0.4300 0.4350 0.4250 0.4350 18,500 -0.01(-2.25%)
Sep 15, 2017 0.4300 0.4450 0.4300 0.4450 29,000 +0.02(+3.49%)
Sep 14, 2017 0.4300 0.4450 0.4300 0.4300 21,830 +0.02(+3.61%)
Sep 13, 2017 0.4150 0.4200 0.4100 0.4150 106,595 -0.01(-1.19%)
Sep 12, 2017 0.4200 0.4250 0.4050 0.4200 57,056 +0.00(+0.00%)
Sep 11, 2017 0.4300 0.4300 0.4200 0.4200 60,500 -0.02(-4.55%)
Sep 08, 2017 0.4300 0.4400 0.4300 0.4400 10,708 +0.02(+3.53%)
Sep 07, 2017 0.4250 0.4250 0.4250 0.4250 3,500 -0.03(-5.56%)
Sep 06, 2017 0.4400 0.4500 0.4400 0.4500 71,500 -0.01(-2.17%)
Sep 05, 2017 0.4600 0.4600 0.4600 0.4600 1,560 +0.02(+3.37%)
Aug 31, 2017 0.4450 0.4450 0.4450 0 -0.01(-1.11%)
Aug 30, 2017 0.4600 0.4600 0.4500 0.4500 40,500 -0.02(-5.26%)
Aug 29, 2017 0.4750 0.4750 0.4750 0.4750 8,500 -0.01(-1.04%)
Aug 28, 2017 0.4550 0.4800 0.4550 0.4800 8,100 -0.01(-1.03%)
Aug 25, 2017 0.4500 0.4850 0.4500 0.4850 43,650 +0.03(+6.59%)
Aug 24, 2017 0.4600 0.4700 0.4500 0.4550 13,717 -0.01(-3.19%)
Aug 23, 2017 0.4700 0.4700 0.4700 0.4700 6,414 +0.02(+4.44%)
Aug 22, 2017 0.4400 0.4500 0.4400 0.4500 9,000 -0.02(-5.26%)
Aug 21, 2017 0.4500 0.4750 0.4500 0.4750 27,050 +0.01(+3.26%)
Aug 18, 2017 0.4600 0.4600 0.4600 0.4600 30,600 -0.01(-3.16%)
Aug 16, 2017 0.4750 0.4750 0.4750 0 -0.01(-2.06%)
Aug 15, 2017 0.4600 0.4850 0.4600 0.4850 43,433 +0.02(+5.43%)
Aug 14, 2017 0.4800 0.4800 0.4600 0.4600 3,561 -0.02(-5.15%)
Aug 11, 2017 0.4950 0.5000 0.4850 0.4850 289,588 -0.01(-1.02%)
Aug 10, 2017 0.5000 0.5000 0.4900 0.4900 18,500 -0.01(-2.00%)
Aug 09, 2017 0.5000 0.5000 0.5000 0.5000 500 +0.00(+0.00%)
Aug 08, 2017 0.5100 0.5100 0.5000 0.5000 35,530 -0.01(-1.96%)
Aug 04, 2017 0.5100 0.5100 0.5100 0.5100 13,000 +0.01(+2.00%)
Aug 03, 2017 0.5200 0.5200 0.5000 0.5000 52,500 -0.02(-3.85%)
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.