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 (%)
Feb 29, 2012 15.08 15.11 14.96 15.02 12,928 -0.10(-0.67%)
Feb 28, 2012 15.22 15.26 15.03 15.12 19,200 -0.23(-1.48%)
Feb 27, 2012 15.50 15.50 15.28 15.35 6,010 -0.17(-1.11%)
Feb 24, 2012 15.46 15.52 15.45 15.52 4,800 +0.12(+0.78%)
Feb 23, 2012 15.38 15.42 15.33 15.40 9,440 +0.04(+0.27%)
Feb 22, 2012 15.48 15.51 15.36 15.36 9,600 -0.15(-0.97%)
Feb 21, 2012 15.64 15.64 15.51 15.51 22,320 -0.08(-0.53%)
Feb 17, 2012 15.58 15.62 15.58 15.59 4,600 +0.34(+2.25%)
Feb 16, 2012 14.89 15.25 14.88 15.25 2,400 +0.26(+1.71%)
Feb 15, 2012 14.96 14.99 14.89 14.99 13,840 -0.16(-1.04%)
Feb 14, 2012 14.89 15.15 14.81 15.15 6,440 -0.00(-0.01%)
Feb 13, 2012 15.05 15.18 15.05 15.15 4,615 +0.15(+1.01%)
Feb 10, 2012 15.61 15.61 14.97 15.00 15,040 -0.67(-4.28%)
Feb 09, 2012 15.71 16.02 15.58 15.67 23,068 -0.05(-0.32%)
Feb 08, 2012 15.63 15.72 15.42 15.72 11,750 +0.21(+1.35%)
Feb 07, 2012 15.51 15.62 15.45 15.51 12,292 +0.08(+0.53%)
Feb 06, 2012 15.65 15.65 15.35 15.43 6,145 -0.24(-1.54%)
Feb 03, 2012 14.86 15.86 14.85 15.67 10,000 +0.86(+5.83%)
Feb 02, 2012 14.73 14.81 14.73 14.81 4,130 +0.13(+0.86%)
Feb 01, 2012 14.58 14.81 14.58 14.68 15,420 +0.12(+0.82%)
Jan 31, 2012 14.82 14.82 14.56 14.56 13,280 -0.19(-1.29%)
Jan 30, 2012 14.62 14.75 14.58 14.75 3,026 +0.02(+0.14%)
Jan 27, 2012 14.55 14.89 14.31 14.73 10,450 +0.17(+1.19%)
Jan 26, 2012 14.95 14.95 14.50 14.56 10,202 -0.31(-2.09%)
Jan 25, 2012 14.91 15.00 14.82 14.87 8,700 -0.11(-0.73%)
Jan 24, 2012 14.66 14.98 14.66 14.98 6,800 +0.26(+1.78%)
Jan 23, 2012 14.79 14.86 14.71 14.71 5,110 +0.17(+1.15%)
Jan 20, 2012 14.58 14.62 14.54 14.55 11,970 -0.08(-0.57%)
Jan 19, 2012 14.77 14.77 14.56 14.63 13,635 -0.06(-0.41%)
Jan 18, 2012 14.59 14.72 14.43 14.69 17,754 -0.10(-0.66%)
Jan 17, 2012 14.43 14.81 14.43 14.79 4,100 +0.58(+4.06%)
Jan 13, 2012 13.92 14.21 13.92 14.21 6,299 +0.07(+0.52%)
Jan 12, 2012 14.45 14.51 14.14 14.14 36,430 -0.40(-2.78%)
Jan 11, 2012 14.74 14.74 14.54 14.54 5,110 -0.11(-0.74%)
Jan 10, 2012 14.49 14.79 14.46 14.65 10,220 +0.15(+1.02%)
Jan 09, 2012 14.39 14.52 14.38 14.50 10,610 +0.21(+1.46%)
Jan 06, 2012 14.46 14.46 14.29 14.29 9,789 -0.32(-2.18%)
Jan 05, 2012 14.54 14.68 14.54 14.61 20,793 -0.02(-0.14%)
Jan 04, 2012 14.50 14.63 14.50 14.63 13,825 +1.26(+9.42%)
Dec 30, 2011 13.26 13.49 13.25 13.37 18,131 -0.01(-0.07%)
Dec 29, 2011 13.15 13.40 13.15 13.38 33,410 +0.42(+3.22%)
Dec 28, 2011 13.58 13.58 12.96 12.96 32,210 -0.43(-3.19%)
Dec 27, 2011 13.30 13.80 13.30 13.39 5,617 -0.08(-0.59%)
Dec 23, 2011 13.23 13.47 13.15 13.47 15,150 +0.80(+6.31%)
Dec 21, 2011 12.69 12.70 12.58 12.67 7,860 -0.12(-0.95%)
Dec 20, 2011 12.80 12.95 12.68 12.79 9,590 +0.11(+0.85%)
Dec 19, 2011 12.09 13.00 12.09 12.68 20,670 +0.51(+4.23%)
Dec 16, 2011 12.13 12.29 12.07 12.17 21,850 +0.17(+1.40%)
Dec 15, 2011 12.00 12.16 12.00 12.00 13,725 -0.19(-1.52%)
Dec 14, 2011 12.41 12.45 12.18 12.19 20,460 -0.29(-2.36%)
Dec 13, 2011 12.63 12.65 12.44 12.48 11,480 -0.22(-1.75%)
Dec 12, 2011 12.70 12.72 12.61 12.70 10,150 -0.10(-0.81%)
Dec 09, 2011 12.60 12.84 12.55 12.81 10,000 +0.16(+1.24%)
Dec 08, 2011 12.77 12.81 12.65 12.65 8,300 -0.22(-1.72%)
Dec 07, 2011 12.95 13.07 12.87 12.87 16,300 -0.19(-1.42%)
Dec 06, 2011 13.23 13.35 12.98 13.06 7,900 -0.10(-0.79%)
Dec 05, 2011 13.58 13.58 13.07 13.16 20,175 -0.54(-3.97%)
Dec 02, 2011 13.77 13.82 13.49 13.70 5,300 -0.04(-0.28%)
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.