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 (%)
Nov 28, 2014 5.111 5.120 4.850 4.890 27,445 -0.53(-9.80%)
Nov 26, 2014 5.421 5.421 5.421 0 -0.02(-0.43%)
Nov 25, 2014 5.428 5.505 5.428 5.445 26,315 +0.02(+0.32%)
Nov 24, 2014 5.380 5.428 5.350 5.428 12,623 -0.01(-0.13%)
Nov 21, 2014 5.291 5.440 5.280 5.434 21,400 +0.17(+3.32%)
Nov 20, 2014 5.240 5.280 5.240 5.260 7,335 +0.02(+0.38%)
Nov 19, 2014 5.196 5.240 5.090 5.240 7,398 +0.04(+0.79%)
Nov 18, 2014 5.136 5.199 5.047 5.199 23,655 +0.10(+1.99%)
Nov 17, 2014 5.089 5.060 5.098 14,251 +0.01(+0.17%)
Nov 14, 2014 5.126 5.192 5.089 5.089 24,612 -0.04(-0.72%)
Nov 13, 2014 5.180 5.190 5.080 5.126 14,492 -0.16(-3.11%)
Nov 12, 2014 5.120 5.351 5.100 5.290 55,995 +0.05(+0.90%)
Nov 11, 2014 5.244 5.310 5.243 5.243 15,850 -0.04(-0.82%)
Nov 10, 2014 5.499 5.499 5.280 5.286 3,275 -0.14(-2.64%)
Nov 07, 2014 5.310 5.430 5.280 5.430 12,855 +0.16(+3.03%)
Nov 06, 2014 5.270 5.300 5.260 5.270 26,165 +0.02(+0.44%)
Nov 05, 2014 5.090 5.247 5.090 5.247 14,987 +0.14(+2.68%)
Nov 04, 2014 5.323 5.360 5.108 5.110 45,020 -0.39(-7.09%)
Nov 03, 2014 5.371 5.564 5.371 5.500 9,215 +0.00(+0.00%)
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%)
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.