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, 2013 8.430 8.430 8.430 0 +0.05(+0.60%)
Dec 30, 2013 8.100 8.470 8.100 8.380 27,991 +0.12(+1.45%)
Dec 27, 2013 8.290 8.400 8.260 8.260 34,928 -0.18(-2.13%)
Dec 24, 2013 8.440 8.440 8.440 0 -0.12(-1.40%)
Dec 23, 2013 8.600 8.650 8.560 8.560 17,454 -0.04(-0.47%)
Dec 20, 2013 8.600 8.690 8.600 8.600 39,490 -0.02(-0.23%)
Dec 19, 2013 8.660 8.830 8.600 8.620 63,434 -0.10(-1.15%)
Dec 18, 2013 8.650 8.760 8.550 8.720 32,947 +0.11(+1.28%)
Dec 17, 2013 8.560 8.640 8.530 8.610 32,188 +0.01(+0.12%)
Dec 16, 2013 8.830 8.950 8.550 8.600 70,591 -0.22(-2.49%)
Dec 13, 2013 8.160 9.400 8.160 8.820 305,680 +0.47(+5.63%)
Dec 12, 2013 8.110 8.350 7.870 8.350 111,618 +0.20(+2.45%)
Dec 11, 2013 8.330 8.400 8.020 8.150 160,749 -0.22(-2.63%)
Dec 10, 2013 8.290 8.410 8.290 8.370 42,116 +0.08(+0.97%)
Dec 09, 2013 8.400 8.410 8.290 8.290 87,856 -0.11(-1.31%)
Dec 06, 2013 8.210 8.450 8.210 8.400 59,690 +0.10(+1.20%)
Dec 05, 2013 8.230 8.300 8.150 8.300 0 -0.02(-0.24%)
Dec 04, 2013 8.120 8.340 8.120 8.320 50,983 +0.17(+2.09%)
Dec 03, 2013 7.930 8.180 7.890 8.150 60,723 +0.11(+1.37%)
Dec 02, 2013 8.110 8.130 7.980 8.040 30,973 -0.05(-0.62%)
Nov 29, 2013 7.910 8.090 7.900 8.090 39,301 +0.18(+2.28%)
Nov 28, 2013 7.830 7.950 7.820 7.910 45,117 +0.10(+1.28%)
Nov 27, 2013 7.890 7.930 7.700 7.810 150,360 -0.13(-1.64%)
Nov 26, 2013 8.150 8.160 7.930 7.940 86,163 -0.21(-2.58%)
Nov 25, 2013 7.790 8.280 7.790 8.150 120,725 +0.37(+4.76%)
Nov 22, 2013 7.600 7.800 7.560 7.780 78,621 +0.18(+2.37%)
Nov 21, 2013 7.350 7.640 7.350 7.600 106,324 +0.25(+3.40%)
Nov 20, 2013 7.420 7.430 7.330 7.350 43,072 -0.07(-0.94%)
Nov 19, 2013 7.350 7.470 7.330 7.420 52,390 +0.10(+1.37%)
Nov 18, 2013 7.400 7.400 7.290 7.320 71,391 -0.06(-0.81%)
Nov 15, 2013 7.390 7.490 7.340 7.380 81,757 +0.01(+0.14%)
Nov 14, 2013 7.360 7.640 7.340 7.370 105,166 -0.03(-0.41%)
Nov 12, 2013 7.520 7.600 7.340 7.400 77,988 -0.13(-1.73%)
Nov 11, 2013 7.310 7.600 7.310 7.530 44,949 +0.15(+2.03%)
Nov 08, 2013 7.280 7.460 7.280 7.380 61,334 +0.10(+1.37%)
Nov 07, 2013 7.350 7.400 7.230 7.280 99,485 -0.10(-1.36%)
Nov 06, 2013 7.400 7.460 7.330 7.380 61,050 -0.02(-0.27%)
Nov 05, 2013 7.370 7.500 7.310 7.400 57,071 +0.00(+0.00%)
Nov 04, 2013 7.580 7.580 7.360 7.400 57,859 -0.10(-1.33%)
Nov 01, 2013 7.670 7.730 7.420 7.500 65,442 -0.21(-2.72%)
Oct 31, 2013 7.580 7.710 7.540 7.710 27,890 +0.08(+1.05%)
Oct 30, 2013 7.700 7.750 7.570 7.630 28,976 -0.05(-0.65%)
Oct 29, 2013 7.750 7.930 7.680 7.680 41,028 -0.14(-1.79%)
Oct 28, 2013 7.700 7.820 7.700 7.820 102,268 +0.22(+2.89%)
Oct 25, 2013 7.480 7.670 7.480 7.600 57,542 +0.10(+1.33%)
Oct 24, 2013 7.470 7.520 7.400 7.500 47,483 +0.07(+0.94%)
Oct 23, 2013 7.400 7.470 7.290 7.430 36,621 +0.06(+0.81%)
Oct 22, 2013 7.350 7.400 7.300 7.370 67,356 +0.03(+0.41%)
Oct 21, 2013 7.380 7.390 7.310 7.340 42,596 -0.02(-0.27%)
Oct 18, 2013 7.440 7.450 7.320 7.360 53,925 -0.04(-0.54%)
Oct 17, 2013 7.390 7.430 7.360 7.400 73,547 +0.05(+0.68%)
Oct 16, 2013 7.390 7.400 7.260 7.350 54,809 +0.00(+0.00%)
Oct 15, 2013 7.250 7.450 7.250 7.350 82,571 +0.19(+2.65%)
Oct 11, 2013 7.160 7.160 7.160 0 -0.05(-0.69%)
Oct 10, 2013 7.150 7.300 7.140 7.210 67,123 +0.05(+0.70%)
Oct 09, 2013 7.240 7.320 7.150 7.160 46,425 -0.13(-1.78%)
Oct 08, 2013 7.170 7.330 7.140 7.290 53,701 +0.12(+1.67%)
Oct 07, 2013 7.270 7.270 7.140 7.170 29,799 -0.16(-2.18%)
Oct 04, 2013 7.240 7.420 7.240 7.330 46,756 +0.03(+0.41%)
Oct 03, 2013 7.200 7.320 7.200 7.300 60,692 +0.06(+0.83%)
Oct 02, 2013 7.200 7.250 7.200 7.240 53,399 +0.01(+0.14%)
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.