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 (%)
Nov 28, 2014 5.820 5.830 5.500 5.500 115,112 -0.30(-5.17%)
Nov 27, 2014 6.110 6.110 5.750 5.800 42,101 -0.30(-4.92%)
Nov 26, 2014 6.110 6.140 6.060 6.100 78,557 -0.05(-0.81%)
Nov 25, 2014 6.130 6.200 6.080 6.150 108,858 +0.02(+0.33%)
Nov 24, 2014 6.010 6.130 5.990 6.130 48,463 +0.07(+1.16%)
Nov 21, 2014 5.950 6.110 5.940 6.060 51,053 +0.15(+2.54%)
Nov 20, 2014 5.870 5.970 5.840 5.910 40,184 -0.03(-0.51%)
Nov 19, 2014 5.900 5.950 5.770 5.940 32,798 +0.03(+0.51%)
Nov 18, 2014 5.800 5.960 5.680 5.910 66,670 +0.18(+3.14%)
Nov 17, 2014 5.760 5.770 5.720 5.730 25,243 -0.03(-0.52%)
Nov 14, 2014 5.800 5.880 5.730 5.760 78,715 -0.05(-0.86%)
Nov 13, 2014 5.990 6.070 5.810 5.810 57,662 -0.19(-3.17%)
Nov 12, 2014 5.890 6.040 5.750 6.000 150,358 +0.06(+1.01%)
Nov 11, 2014 5.970 6.030 5.850 5.940 91,938 -0.03(-0.50%)
Nov 10, 2014 6.210 6.220 5.960 5.970 85,506 -0.16(-2.61%)
Nov 07, 2014 6.010 6.180 6.010 6.130 103,079 +0.10(+1.66%)
Nov 06, 2014 6.000 6.090 5.910 6.030 42,989 +0.02(+0.33%)
Nov 05, 2014 5.810 6.080 5.790 6.010 86,015 +0.22(+3.80%)
Nov 04, 2014 6.100 6.130 5.790 5.790 182,531 -0.39(-6.31%)
Nov 03, 2014 6.060 6.370 6.060 6.180 53,157 +0.05(+0.82%)
Oct 31, 2014 6.050 6.210 5.900 6.130 69,226 +0.17(+2.85%)
Oct 30, 2014 6.110 6.150 5.950 5.960 80,197 -0.18(-2.93%)
Oct 29, 2014 6.390 6.410 6.120 6.140 51,371 -0.26(-4.06%)
Oct 28, 2014 6.260 6.440 6.150 6.400 53,716 +0.13(+2.07%)
Oct 27, 2014 6.300 6.370 6.180 6.270 70,177 -0.10(-1.57%)
Oct 24, 2014 6.500 6.540 6.350 6.370 33,474 -0.13(-2.00%)
Oct 23, 2014 6.660 6.680 6.440 6.500 45,014 +0.06(+0.93%)
Oct 22, 2014 6.700 6.740 6.350 6.440 97,812 -0.24(-3.59%)
Oct 21, 2014 6.600 6.800 6.600 6.680 118,643 +0.20(+3.09%)
Oct 20, 2014 6.330 6.550 6.250 6.480 60,861 +0.13(+2.05%)
Oct 17, 2014 6.400 6.630 6.250 6.350 148,367 +0.05(+0.79%)
Oct 16, 2014 6.000 6.220 6.000 6.300 85,499 +0.27(+4.48%)
Oct 15, 2014 6.120 6.120 5.960 6.030 212,932 -0.05(-0.82%)
Oct 14, 2014 6.100 6.130 6.000 6.080 149,901 -0.08(-1.30%)
Oct 10, 2014 6.160 6.160 6.160 0 -0.05(-0.81%)
Oct 09, 2014 6.210 6.270 6.110 6.210 244,809 +0.00(+0.00%)
Oct 08, 2014 6.250 6.280 6.010 6.210 292,830 -0.06(-0.96%)
Oct 07, 2014 6.250 6.500 6.250 6.270 92,848 -0.01(-0.16%)
Oct 06, 2014 6.670 6.670 6.240 6.280 119,239 -0.38(-5.71%)
Oct 03, 2014 6.740 6.820 6.640 6.660 79,135 -0.04(-0.60%)
Oct 02, 2014 6.820 6.870 6.530 6.700 105,535 -0.15(-2.19%)
Oct 01, 2014 7.170 7.170 6.850 6.850 89,045 -0.15(-2.14%)
Sep 30, 2014 7.110 7.110 6.950 7.000 72,273 -0.13(-1.82%)
Sep 29, 2014 7.050 7.170 7.020 7.130 39,178 +0.08(+1.13%)
Sep 26, 2014 6.950 7.080 6.950 7.050 58,086 +0.00(+0.00%)
Sep 25, 2014 7.200 7.200 7.010 7.050 45,019 -0.13(-1.81%)
Sep 24, 2014 6.960 7.180 6.960 7.180 48,164 +0.19(+2.72%)
Sep 23, 2014 6.900 7.160 6.900 6.990 91,526 -0.02(-0.29%)
Sep 22, 2014 7.140 7.220 6.840 7.010 139,812 -0.13(-1.82%)
Sep 19, 2014 7.300 7.300 7.130 7.140 57,637 -0.16(-2.19%)
Sep 18, 2014 7.330 7.450 7.250 7.300 40,275 -0.06(-0.82%)
Sep 17, 2014 7.360 7.430 7.310 7.360 61,238 -0.04(-0.54%)
Sep 16, 2014 7.500 7.500 7.380 7.400 67,095 -0.10(-1.33%)
Sep 15, 2014 7.550 7.550 7.440 7.500 40,312 +0.03(+0.40%)
Sep 12, 2014 7.510 7.560 7.430 7.470 57,303 -0.10(-1.32%)
Sep 11, 2014 7.720 7.720 7.550 7.570 51,683 -0.15(-1.94%)
Sep 10, 2014 7.720 7.720 7.700 7.720 56,913 +0.07(+0.92%)
Sep 09, 2014 7.800 7.800 7.650 7.650 602,824 -0.13(-1.67%)
Sep 08, 2014 7.780 7.820 7.730 7.780 65,967 +0.02(+0.26%)
Sep 05, 2014 7.720 7.950 7.720 7.760 103,349 +0.08(+1.04%)
Sep 04, 2014 7.900 8.040 7.680 7.680 106,402 -0.18(-2.29%)
Sep 03, 2014 7.950 7.970 7.860 7.860 28,345 -0.12(-1.50%)
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.