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 29, 2017 0.3424 0.3424 0.3424 0 +0.01(+2.58%)
Dec 28, 2017 0.3253 0.3362 0.3253 0.3338 2,776 -0.00(-0.89%)
Dec 27, 2017 0.3138 0.3513 0.3096 0.3368 27,965 +0.05(+16.54%)
Dec 26, 2017 0.3000 0.3400 0.2890 0.2890 12,637 -0.01(-4.78%)
Dec 22, 2017 0.3104 0.3104 0.3035 0.3035 16,100 -0.01(-3.31%)
Dec 21, 2017 0.3063 0.3139 0.3063 0.3139 902 +0.00(+0.93%)
Dec 20, 2017 0.3093 0.3134 0.3003 0.3110 8,220 +0.01(+3.12%)
Dec 19, 2017 0.3012 0.3016 0.2926 0.3016 14,675 -0.01(-3.64%)
Dec 18, 2017 0.3166 0.3166 0.3130 0.3130 487 +0.00(+0.32%)
Dec 15, 2017 0.3045 0.3120 0.3045 0.3120 14,750 +0.02(+6.56%)
Dec 14, 2017 0.2928 0.2928 0.2928 0.2928 833 +0.01(+5.13%)
Dec 13, 2017 0.2818 0.2818 0.2757 0.2785 3,432 -0.01(-3.97%)
Dec 12, 2017 0.2900 0.2900 0.2900 0.2900 1,500 -0.01(-3.14%)
Dec 11, 2017 0.2894 0.2994 0.2894 0.2994 5,700 +0.01(+4.54%)
Dec 08, 2017 0.2864 0.2999 0.2864 0.2864 2,530 -0.03(-8.56%)
Dec 07, 2017 0.2982 0.3132 0.2827 0.3132 16,997 +0.01(+4.40%)
Dec 06, 2017 0.3063 0.3063 0.3000 0.3000 6,500 -0.01(-3.21%)
Dec 05, 2017 0.3138 0.3335 0.3099 0.3099 20,800 +0.00(+0.31%)
Dec 01, 2017 0.3090 0.3090 0.3090 0 +0.00(+0.10%)
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%)
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.