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 30, 2016 0.7800 0.7800 0.7800 0 -0.02(-2.50%)
Dec 29, 2016 0.7400 0.8000 0.7400 0.8000 67,208 +0.07(+9.59%)
Dec 28, 2016 0.7200 0.7300 0.7000 0.7300 87,701 +0.01(+1.39%)
Dec 23, 2016 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Dec 22, 2016 0.7000 0.7300 0.7000 0.7200 83,776 +0.01(+1.41%)
Dec 21, 2016 0.7000 0.7200 0.7000 0.7100 140,532 +0.01(+1.43%)
Dec 20, 2016 0.7200 0.7400 0.7000 0.7000 33,997 -0.01(-1.41%)
Dec 19, 2016 0.7100 0.7200 0.7000 0.7100 16,543 -0.01(-1.39%)
Dec 16, 2016 0.7100 0.7500 0.7100 0.7200 50,552 +0.01(+1.41%)
Dec 15, 2016 0.7300 0.7400 0.7000 0.7100 123,651 -0.02(-2.74%)
Dec 14, 2016 0.7600 0.7600 0.7300 0.7300 25,497 -0.01(-1.35%)
Dec 13, 2016 0.7700 0.7800 0.7400 0.7400 59,066 -0.01(-1.33%)
Dec 12, 2016 0.7700 0.7900 0.7500 0.7500 63,258 +0.02(+2.74%)
Dec 09, 2016 0.7500 0.7700 0.7300 0.7300 146,000 -0.01(-1.35%)
Dec 08, 2016 0.7500 0.7600 0.7400 0.7400 102,220 -0.01(-1.33%)
Dec 07, 2016 0.7500 0.7700 0.7500 0.7500 43,584 +0.00(+0.00%)
Dec 06, 2016 0.8000 0.8000 0.7500 0.7500 60,700 -0.04(-5.06%)
Dec 05, 2016 0.8000 0.8100 0.7800 0.7900 40,654 -0.03(-3.66%)
Dec 02, 2016 0.7400 0.8200 0.7000 0.8200 299,160 +0.06(+7.89%)
Dec 01, 2016 0.8100 0.8100 0.7600 0.7600 238,340 +0.01(+1.33%)
Nov 30, 2016 0.6900 0.7700 0.6700 0.7500 310,947 +0.08(+11.94%)
Nov 29, 2016 0.6300 0.6800 0.6300 0.6700 121,795 +0.04(+6.35%)
Nov 28, 2016 0.6500 0.6700 0.6300 0.6300 140,350 -0.02(-3.08%)
Nov 25, 2016 0.6400 0.6500 0.6300 0.6500 4,954 +0.00(+0.00%)
Nov 24, 2016 0.6300 0.6500 0.6300 0.6500 32,232 +0.02(+3.17%)
Nov 23, 2016 0.6600 0.6700 0.6300 0.6300 131,235 -0.03(-4.55%)
Nov 22, 2016 0.6500 0.6900 0.6500 0.6600 93,652 +0.01(+1.54%)
Nov 21, 2016 0.6200 0.6600 0.6200 0.6500 284,451 -0.01(-1.52%)
Nov 18, 2016 0.6900 0.6900 0.6500 0.6600 109,970 -0.02(-2.94%)
Nov 17, 2016 0.6700 0.6800 0.6600 0.6800 73,474 +0.01(+1.49%)
Nov 16, 2016 0.6600 0.6900 0.6600 0.6700 78,704 +0.02(+3.08%)
Nov 15, 2016 0.6800 0.6900 0.6500 0.6500 246,683 -0.05(-7.14%)
Nov 14, 2016 0.6600 0.7200 0.6600 0.7000 66,343 +0.02(+2.94%)
Nov 11, 2016 0.7100 0.7100 0.6600 0.6800 71,800 -0.05(-6.85%)
Nov 10, 2016 0.7800 0.7800 0.7100 0.7300 35,731 -0.03(-3.95%)
Nov 09, 2016 0.7200 0.7800 0.7000 0.7600 79,019 +0.06(+8.57%)
Nov 08, 2016 0.6600 0.7100 0.6600 0.7000 49,375 +0.02(+2.94%)
Nov 07, 2016 0.6700 0.6800 0.6700 0.6800 34,504 +0.00(+0.00%)
Nov 04, 2016 0.6600 0.6800 0.6400 0.6800 38,747 +0.02(+3.03%)
Nov 03, 2016 0.7000 0.7000 0.6400 0.6600 99,199 -0.02(-2.94%)
Nov 02, 2016 0.7000 0.7000 0.6700 0.6800 38,074 -0.04(-5.56%)
Nov 01, 2016 0.6900 0.7200 0.6900 0.7200 13,117 +0.01(+1.41%)
Oct 31, 2016 0.7100 0.7400 0.6800 0.7100 123,762 -0.02(-2.74%)
Oct 28, 2016 0.7100 0.7300 0.7000 0.7300 82,729 +0.01(+1.39%)
Oct 27, 2016 0.7300 0.7400 0.7200 0.7200 68,020 +0.00(+0.00%)
Oct 26, 2016 0.7700 0.7700 0.7200 0.7200 179,356 -0.06(-7.69%)
Oct 25, 2016 0.7400 0.7900 0.7400 0.7800 129,612 +0.07(+9.86%)
Oct 24, 2016 0.8600 0.8600 0.7000 0.7100 473,389 -0.14(-16.47%)
Oct 21, 2016 0.8400 0.8700 0.8400 0.8500 151,612 +0.04(+4.94%)
Oct 20, 2016 0.8500 0.8500 0.8100 0.8100 181,419 -0.01(-1.22%)
Oct 19, 2016 0.7500 0.8200 0.7500 0.8200 227,946 +0.09(+12.33%)
Oct 18, 2016 0.7300 0.7500 0.7200 0.7300 46,440 -0.01(-1.35%)
Oct 17, 2016 0.7900 0.8000 0.7400 0.7400 92,055 -0.05(-6.33%)
Oct 14, 2016 0.7800 0.8000 0.7600 0.7900 85,294 +0.02(+2.60%)
Oct 13, 2016 0.7900 0.7900 0.7500 0.7700 145,551 -0.01(-1.28%)
Oct 12, 2016 0.8200 0.8200 0.7800 0.7800 119,365 -0.03(-3.70%)
Oct 11, 2016 0.8300 0.8400 0.8100 0.8100 128,943 +0.00(+0.00%)
Oct 07, 2016 0.8100 0.8100 0.8100 0 -0.02(-2.41%)
Oct 06, 2016 0.8500 0.8500 0.8300 0.8300 12,702 -0.02(-2.35%)
Oct 05, 2016 0.8300 0.8500 0.8200 0.8500 70,779 +0.05(+6.25%)
Oct 04, 2016 0.8100 0.8500 0.7900 0.8000 145,285 -0.01(-1.23%)
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.