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 (%)
Dec 31, 2012 8.226 8.443 8.030 8.443 48,345 +0.41(+5.14%)
Dec 28, 2012 8.040 8.130 8.010 8.030 20,281 -0.06(-0.74%)
Dec 27, 2012 8.040 8.196 8.040 8.090 36,580 +0.10(+1.25%)
Dec 26, 2012 7.990 8.000 7.990 7.990 1,925 -0.13(-1.60%)
Dec 24, 2012 7.900 8.187 7.860 8.120 36,275 +0.09(+1.12%)
Dec 21, 2012 7.951 8.046 7.880 8.030 24,500 -0.02(-0.26%)
Dec 20, 2012 7.944 8.133 7.880 8.051 19,175 +0.13(+1.59%)
Dec 19, 2012 7.960 7.960 7.880 7.925 31,945 -0.24(-2.95%)
Dec 18, 2012 8.210 8.225 8.130 8.166 26,700 -0.10(-1.22%)
Dec 17, 2012 8.020 8.310 7.963 8.267 58,462 +0.17(+2.14%)
Dec 14, 2012 7.837 8.160 7.837 8.093 75,515 +0.26(+3.26%)
Dec 13, 2012 7.860 7.918 7.835 7.837 11,500 -0.01(-0.15%)
Dec 12, 2012 7.890 7.890 7.818 7.849 24,850 +0.04(+0.50%)
Dec 11, 2012 7.904 7.999 7.810 7.810 36,646 +0.03(+0.36%)
Dec 10, 2012 7.794 8.003 7.782 7.782 21,350 -0.05(-0.61%)
Dec 07, 2012 7.936 8.000 7.812 7.829 23,100 -0.15(-1.86%)
Dec 06, 2012 7.990 7.999 7.944 7.978 8,500 -0.17(-2.12%)
Dec 05, 2012 8.059 8.150 8.059 8.150 5,950 +0.09(+1.16%)
Dec 04, 2012 8.041 8.060 7.928 8.057 3,800 -0.05(-0.58%)
Nov 30, 2012 8.030 8.200 8.030 8.103 46,124 -0.11(-1.38%)
Nov 29, 2012 8.077 8.303 8.064 8.217 19,000 +0.12(+1.44%)
Nov 28, 2012 7.978 8.130 7.978 8.100 17,696 -0.20(-2.41%)
Nov 27, 2012 8.511 8.533 8.300 8.300 16,950 -0.28(-3.26%)
Nov 26, 2012 8.250 8.703 8.042 8.580 68,500 +0.17(+2.00%)
Nov 24, 2012 8.320 8.441 8.249 8.412 8,000 +0.00(+0.00%)
Nov 23, 2012 8.320 8.441 8.249 8.412 8,000 +0.01(+0.11%)
Nov 21, 2012 8.239 8.402 8.226 8.402 34,650 +0.18(+2.22%)
Nov 20, 2012 8.130 8.220 8.106 8.220 3,900 +0.08(+1.01%)
Nov 19, 2012 8.078 8.140 8.078 8.138 10,700 +0.17(+2.11%)
Nov 16, 2012 7.657 8.010 7.657 7.970 5,100 +0.22(+2.80%)
Nov 15, 2012 8.100 8.147 7.624 7.753 22,876 -0.39(-4.83%)
Nov 14, 2012 8.174 8.288 8.147 8.147 16,055 -0.17(-2.08%)
Nov 13, 2012 8.360 8.400 8.300 8.320 4,000 -0.11(-1.30%)
Nov 12, 2012 8.354 8.454 8.350 8.430 4,600 +0.00(+0.00%)
Nov 09, 2012 8.316 8.430 8.310 8.430 6,150 +0.00(+0.00%)
Nov 08, 2012 8.479 8.487 8.406 8.430 15,280 +0.09(+1.08%)
Nov 07, 2012 8.486 8.486 8.296 8.340 7,500 -0.20(-2.31%)
Nov 06, 2012 8.606 8.606 8.519 8.537 3,600 -0.09(-1.02%)
Nov 05, 2012 8.620 8.630 8.596 8.625 8,850 +0.03(+0.30%)
Nov 02, 2012 8.699 8.699 8.599 8.599 1,900 -0.27(-3.06%)
Nov 01, 2012 8.635 8.870 8.635 8.870 4,200 +0.31(+3.62%)
Oct 31, 2012 8.420 8.581 8.343 8.560 18,730 -0.30(-3.39%)
Oct 26, 2012 8.860 8.860 8.860 0 -0.16(-1.78%)
Oct 25, 2012 8.972 9.021 8.942 9.021 17,160 +0.08(+0.95%)
Oct 24, 2012 9.000 9.000 8.870 8.936 15,300 +0.08(+0.86%)
Oct 23, 2012 8.978 8.978 8.848 8.860 30,431 -0.31(-3.38%)
Oct 19, 2012 9.240 9.240 9.170 9.170 12,631 -0.11(-1.14%)
Oct 18, 2012 9.200 9.319 9.200 9.276 3,800 +0.05(+0.50%)
Oct 17, 2012 9.162 9.238 9.162 9.230 3,810 +0.04(+0.42%)
Oct 16, 2012 9.075 9.227 9.075 9.191 2,270 -0.04(-0.39%)
Oct 15, 2012 9.160 9.227 9.127 9.227 7,400 +0.12(+1.31%)
Oct 12, 2012 9.028 9.227 9.028 9.108 13,425 +0.01(+0.15%)
Oct 11, 2012 9.080 9.094 9.050 9.094 4,300 +0.05(+0.60%)
Oct 10, 2012 9.050 9.090 9.018 9.040 3,600 -0.02(-0.24%)
Oct 09, 2012 9.109 9.200 9.057 9.062 12,100 -0.17(-1.82%)
Oct 06, 2012 9.230 9.230 9.230 0 +0.00(+0.00%)
Oct 05, 2012 9.230 9.230 9.230 9.230 1,000 +0.05(+0.56%)
Oct 04, 2012 9.132 9.199 9.132 9.179 900 +0.07(+0.80%)
Oct 03, 2012 9.106 9.106 9.106 9.106 100 -0.03(-0.38%)
Oct 02, 2012 9.050 9.153 9.050 9.140 2,400 +0.06(+0.67%)
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.