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 (%)
Dec 31, 2012 8.380 8.380 8.380 0 +0.37(+4.62%)
Dec 28, 2012 8.000 8.140 8.000 8.010 19,926 -0.03(-0.37%)
Dec 27, 2012 8.030 8.200 8.000 8.040 42,133 +0.01(+0.12%)
Dec 24, 2012 8.030 8.030 8.030 0 +0.19(+2.42%)
Dec 21, 2012 7.900 8.050 7.770 7.840 50,568 -0.09(-1.13%)
Dec 20, 2012 7.760 8.000 7.760 7.930 48,028 +0.13(+1.67%)
Dec 19, 2012 7.950 7.950 7.780 7.800 89,667 -0.20(-2.50%)
Dec 18, 2012 8.030 8.130 7.950 8.000 69,440 -0.23(-2.79%)
Dec 17, 2012 7.920 8.230 7.820 8.230 67,287 +0.33(+4.18%)
Dec 14, 2012 7.700 8.040 7.690 7.900 103,018 +0.19(+2.46%)
Dec 13, 2012 7.750 7.780 7.710 7.710 74,277 -0.05(-0.64%)
Dec 12, 2012 7.700 7.880 7.700 7.760 102,546 +0.07(+0.91%)
Dec 11, 2012 7.710 7.910 7.660 7.690 89,188 +0.02(+0.26%)
Dec 10, 2012 7.800 7.900 7.660 7.670 77,589 -0.08(-1.03%)
Dec 07, 2012 7.850 7.940 7.750 7.750 77,735 -0.12(-1.52%)
Dec 06, 2012 8.010 8.030 7.860 7.870 58,054 -0.14(-1.75%)
Dec 05, 2012 8.050 8.120 8.000 8.010 36,402 -0.03(-0.37%)
Dec 04, 2012 8.000 8.040 7.850 8.040 29,983 +0.04(+0.50%)
Nov 30, 2012 7.950 8.150 7.940 8.000 41,167 -0.11(-1.36%)
Nov 29, 2012 8.000 8.230 8.000 8.110 21,657 +0.08(+1.00%)
Nov 28, 2012 7.920 8.090 7.890 8.030 58,332 -0.22(-2.67%)
Nov 27, 2012 8.450 8.520 8.250 8.250 22,291 -0.29(-3.40%)
Nov 26, 2012 8.210 8.650 7.950 8.540 55,012 +0.23(+2.77%)
Nov 24, 2012 8.390 8.400 8.170 8.310 16,225 +0.00(+0.00%)
Nov 23, 2012 8.390 8.400 8.170 8.310 16,225 +0.13(+1.59%)
Nov 22, 2012 8.180 8.260 8.150 8.180 11,639 -0.14(-1.68%)
Nov 21, 2012 8.150 8.400 8.150 8.320 38,616 +0.12(+1.46%)
Nov 20, 2012 8.050 8.220 8.010 8.200 28,611 +0.07(+0.86%)
Nov 19, 2012 8.060 8.140 8.050 8.130 30,894 +0.13(+1.63%)
Nov 16, 2012 7.740 8.090 7.630 8.000 31,104 +0.18(+2.30%)
Nov 15, 2012 8.120 8.180 7.620 7.820 144,362 -0.38(-4.63%)
Nov 14, 2012 8.300 8.400 8.130 8.200 90,404 -0.13(-1.56%)
Nov 13, 2012 8.300 8.450 8.260 8.330 89,116 -0.07(-0.83%)
Nov 12, 2012 8.380 8.450 8.360 8.400 36,536 -0.02(-0.24%)
Nov 09, 2012 8.370 8.480 8.300 8.420 28,796 +0.03(+0.36%)
Nov 08, 2012 8.330 8.470 8.330 8.390 23,835 +0.01(+0.12%)
Nov 07, 2012 8.410 8.460 8.250 8.380 31,845 -0.07(-0.83%)
Nov 06, 2012 8.570 8.600 8.440 8.450 35,442 -0.15(-1.74%)
Nov 05, 2012 8.580 8.640 8.580 8.600 13,090 -0.04(-0.46%)
Nov 02, 2012 8.750 8.760 8.550 8.640 21,961 -0.20(-2.26%)
Nov 01, 2012 8.480 8.880 8.480 8.840 19,859 +0.27(+3.15%)
Oct 31, 2012 8.370 8.630 8.350 8.570 48,991 +0.27(+3.25%)
Oct 30, 2012 8.390 8.540 8.250 8.300 66,073 -0.08(-0.95%)
Oct 29, 2012 8.750 8.750 8.350 8.380 67,093 -0.43(-4.88%)
Oct 26, 2012 8.900 8.920 8.810 8.810 48,638 -0.11(-1.23%)
Oct 25, 2012 8.870 8.950 8.870 8.920 33,346 +0.02(+0.22%)
Oct 24, 2012 8.840 8.980 8.800 8.900 25,698 +0.04(+0.45%)
Oct 23, 2012 9.010 9.010 8.780 8.860 44,662 -0.21(-2.32%)
Oct 19, 2012 9.200 9.210 9.020 9.070 37,431 -0.10(-1.09%)
Oct 18, 2012 9.010 9.180 8.960 9.170 53,290 +0.12(+1.33%)
Oct 17, 2012 9.060 9.100 9.000 9.050 38,223 -0.04(-0.44%)
Oct 16, 2012 8.970 9.100 8.950 9.090 23,324 +0.04(+0.44%)
Oct 15, 2012 8.980 9.060 8.870 9.050 24,388 +0.12(+1.34%)
Oct 12, 2012 8.850 9.030 8.850 8.930 50,003 +0.02(+0.22%)
Oct 11, 2012 8.870 8.940 8.830 8.910 41,911 +0.11(+1.25%)
Oct 10, 2012 8.820 9.080 8.800 8.800 27,852 -0.05(-0.56%)
Oct 09, 2012 8.840 9.000 8.830 8.850 30,179 -0.07(-0.78%)
Oct 05, 2012 8.920 8.920 8.920 0 -0.13(-1.44%)
Oct 04, 2012 8.930 9.090 8.930 9.050 21,624 +0.09(+1.00%)
Oct 03, 2012 9.070 9.150 8.950 8.960 37,774 -0.12(-1.32%)
Oct 02, 2012 8.900 9.200 8.900 9.080 53,399 +0.19(+2.14%)
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.