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 30, 2017 0.3007 0.3087 0.3007 0.3087 5,765 -0.00(-0.13%)
Nov 29, 2017 0.2996 0.3091 0.2990 0.3091 3,310 -0.01(-1.90%)
Nov 28, 2017 0.3087 0.3151 0.3060 0.3151 20,000 +0.06(+21.19%)
Nov 27, 2017 0.3302 0.3345 0.2600 0.2600 105,317 -0.07(-21.62%)
Nov 24, 2017 0.3317 0.3317 0.3317 0.3317 500 -0.02(-4.68%)
Nov 22, 2017 0.3480 0.3480 0.3480 0.3480 2,000 -0.01(-1.97%)
Nov 21, 2017 0.3550 0.3550 0.3550 0.3550 2,000 +0.01(+1.43%)
Nov 20, 2017 0.3457 0.3500 0.3452 0.3500 6,200 -0.01(-2.78%)
Nov 17, 2017 0.3609 0.3609 0.3600 0.3600 9,000 +0.00(+1.15%)
Nov 16, 2017 0.3559 0.3559 0.3559 0.3559 201 -0.01(-3.68%)
Nov 15, 2017 0.3695 0.3695 0.3695 0.3695 100 +0.01(+3.18%)
Nov 14, 2017 0.3581 0.3581 0.3581 0.3581 259 +0.00(+0.93%)
Nov 13, 2017 0.3510 0.3548 0.3510 0.3548 1,600 -0.02(-5.27%)
Nov 10, 2017 0.3745 0.3745 0.3745 0.3745 1,000 +0.01(+2.61%)
Nov 09, 2017 0.3660 0.3733 0.3650 0.3650 2,500 -0.04(-8.75%)
Nov 06, 2017 0.4000 0.4000 0.4000 0 +0.03(+8.11%)
Nov 01, 2017 0.3700 0.3700 0.3700 0 +0.01(+4.17%)
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%)
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.