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, 2015 0.5901 0.5901 0.5901 0 -0.01(-1.58%)
Dec 30, 2015 0.6442 0.6500 0.5924 0.5996 5,680 -0.08(-11.87%)
Dec 29, 2015 0.6280 0.6804 0.6000 0.6804 6,651 +0.09(+14.31%)
Dec 28, 2015 0.6087 0.6087 0.5940 0.5952 3,650 +0.01(+2.41%)
Dec 24, 2015 0.5812 0.5812 0.5812 0 +0.04(+6.58%)
Dec 23, 2015 0.5590 0.5869 0.5453 0.5453 8,590 -0.03(-4.42%)
Dec 22, 2015 0.5984 0.5984 0.5649 0.5705 4,666 -0.02(-3.24%)
Dec 21, 2015 0.6040 0.6040 0.5896 0.5896 1,400 -0.01(-1.80%)
Dec 18, 2015 0.6149 0.6149 0.6004 0.6004 1,000 +0.00(+0.57%)
Dec 17, 2015 0.6281 0.6281 0.5830 0.5970 3,262 -0.04(-5.87%)
Dec 16, 2015 0.6290 0.6342 0.6290 0.6342 1,404 +0.03(+5.70%)
Dec 15, 2015 0.6140 0.6200 0.6000 0.6000 1,960 -0.02(-3.72%)
Dec 14, 2015 0.6083 0.6232 0.5921 0.6232 3,140 -0.01(-1.87%)
Dec 11, 2015 0.6500 0.6500 0.6351 0.6351 20,200 -0.03(-5.11%)
Dec 10, 2015 0.6957 0.7710 0.6693 0.6693 6,061 -0.01(-1.88%)
Dec 08, 2015 0.6821 0.6821 0.6821 0 -0.02(-2.31%)
Dec 07, 2015 0.7080 0.7662 0.6981 0.6982 10,815 -0.01(-1.26%)
Dec 04, 2015 0.8000 0.8000 0.7071 0.7071 14,050 -0.11(-13.61%)
Dec 03, 2015 0.8200 0.8200 0.7940 0.8185 9,500 -0.07(-7.62%)
Dec 02, 2015 0.9100 0.9100 0.8530 0.8860 900 -0.04(-3.90%)
Dec 01, 2015 0.9320 0.9320 0.8780 0.9220 2,252 +0.02(+2.33%)
Nov 30, 2015 0.9010 0.9010 0.9010 0.9010 500 +0.01(+1.46%)
Nov 27, 2015 0.7510 0.8880 0.7510 0.8880 10,670 +0.12(+15.32%)
Nov 24, 2015 0.7700 0.7700 0.7700 0 +0.06(+8.91%)
Nov 23, 2015 0.7120 0.7200 0.6762 0.7070 30,993 -0.03(-4.07%)
Nov 20, 2015 0.7730 0.7730 0.7370 0.7370 200 -0.02(-2.51%)
Nov 19, 2015 0.7560 0.7560 0.7560 0.7560 800 -0.03(-3.45%)
Nov 17, 2015 0.7830 0.7830 0.7830 15 -0.01(-1.39%)
Nov 16, 2015 0.8190 0.8207 0.7936 0.7940 5,194 -0.02(-2.58%)
Nov 13, 2015 0.8800 0.8800 0.8150 0.8150 1,560 -0.09(-10.28%)
Nov 12, 2015 0.9036 0.9086 0.9036 0.9084 2,120 +0.00(+0.19%)
Nov 11, 2015 0.9331 0.9331 0.9060 0.9067 6,035 -0.02(-2.51%)
Nov 10, 2015 0.9300 0.9300 0.9300 0.9300 1,000 -0.04(-3.73%)
Nov 09, 2015 0.9660 0.9660 0.9660 0.9660 167 -0.04(-4.36%)
Nov 06, 2015 1.035 1.035 1.010 1.010 5,150 -0.05(-4.87%)
Nov 05, 2015 1.071 1.071 1.062 1.062 1,000 +0.00(+0.07%)
Nov 04, 2015 1.117 1.120 1.061 1.061 1,515 -0.06(-5.51%)
Nov 03, 2015 1.127 1.127 1.123 1.123 3,000 +0.11(+11.18%)
Nov 02, 2015 1.048 1.048 1.010 1.010 10,141 -0.01(-0.88%)
Oct 30, 2015 1.019 1.019 1.019 1.019 1,005 -0.03(-2.95%)
Oct 29, 2015 1.050 1.050 1.050 1.050 1,472 +0.00(+0.00%)
Oct 28, 2015 1.050 1.050 1.050 1.050 100 +0.02(+1.79%)
Oct 27, 2015 1.050 1.054 1.032 1.032 5,000 -0.02(-1.76%)
Oct 26, 2015 1.053 1.053 1.050 1.050 550 +0.01(+0.96%)
Oct 23, 2015 1.069 1.069 1.040 1.040 1,050 -0.05(-4.59%)
Oct 21, 2015 1.090 1.090 1.090 3 -0.05(-4.39%)
Oct 20, 2015 1.140 1.140 1.140 1.140 4,010 -0.01(-0.96%)
Oct 19, 2015 1.151 1.151 1.151 1.151 6,039 -0.00(-0.33%)
Oct 16, 2015 1.213 1.213 1.130 1.155 4,205 -0.06(-4.74%)
Oct 14, 2015 1.212 1.212 1.212 5 -0.21(-14.63%)
Oct 12, 2015 1.420 1.420 1.420 0 +0.09(+6.45%)
Oct 09, 2015 1.294 1.400 1.290 1.334 5,100 +0.06(+4.81%)
Oct 08, 2015 1.178 1.273 1.170 1.273 19,218 +0.14(+12.18%)
Oct 07, 2015 1.212 1.212 1.120 1.135 4,229 -0.11(-8.50%)
Oct 06, 2015 1.151 1.240 1.151 1.240 6,682 +0.13(+11.71%)
Oct 05, 2015 1.140 1.180 1.110 1.110 300 +0.04(+3.74%)
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.