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 28, 2013 6.977 7.020 6.940 6.994 34,900 -0.04(-0.63%)
Feb 27, 2013 6.883 7.054 6.878 7.038 33,900 +0.01(+0.17%)
Feb 26, 2013 7.100 7.122 6.940 7.026 13,075 -0.02(-0.24%)
Feb 22, 2013 6.564 7.050 6.564 7.043 63,600 +0.44(+6.69%)
Feb 21, 2013 6.336 6.610 6.290 6.602 87,500 +0.14(+2.20%)
Feb 20, 2013 6.750 6.750 6.298 6.460 81,648 -0.36(-5.28%)
Feb 19, 2013 7.158 7.180 6.720 6.820 39,680 -0.38(-5.28%)
Feb 15, 2013 7.380 7.380 7.170 7.200 27,056 -0.20(-2.70%)
Feb 14, 2013 7.586 7.600 7.352 7.400 28,410 -0.25(-3.33%)
Feb 13, 2013 7.710 7.720 7.655 7.655 3,600 -0.10(-1.23%)
Feb 12, 2013 7.790 7.798 7.700 7.750 6,800 -0.03(-0.34%)
Feb 11, 2013 7.607 7.810 7.604 7.776 21,000 +0.10(+1.24%)
Feb 08, 2013 7.730 7.780 7.650 7.681 18,502 -0.11(-1.40%)
Feb 07, 2013 7.791 7.820 7.775 7.790 15,900 -0.01(-0.17%)
Feb 06, 2013 7.813 7.840 7.801 7.803 27,700 -0.08(-1.04%)
Feb 04, 2013 7.949 7.949 7.875 7.885 2,900 -0.01(-0.16%)
Feb 01, 2013 7.868 7.980 7.868 7.897 11,166 -0.02(-0.24%)
Jan 31, 2013 7.960 7.960 7.917 7.917 12,450 -0.01(-0.17%)
Jan 30, 2013 7.960 7.960 7.930 7.930 2,652 -0.19(-2.34%)
Jan 29, 2013 8.092 8.122 8.070 8.120 2,800 +0.02(+0.23%)
Jan 28, 2013 8.077 8.101 8.077 8.101 5,000 +0.01(+0.10%)
Jan 25, 2013 8.050 8.095 8.050 8.093 8,182 +0.09(+1.16%)
Jan 24, 2013 8.001 8.075 7.945 8.000 11,600 +0.05(+0.59%)
Jan 23, 2013 7.887 7.953 7.868 7.953 1,200 -0.05(-0.59%)
Jan 22, 2013 7.960 8.000 7.888 8.000 4,538 +0.16(+2.01%)
Jan 18, 2013 7.849 7.880 7.843 7.843 4,500 -0.04(-0.53%)
Jan 17, 2013 7.900 7.934 7.860 7.884 22,600 +0.00(+0.05%)
Jan 16, 2013 7.960 7.960 7.880 7.880 8,780 -0.09(-1.13%)
Jan 15, 2013 7.942 8.030 7.942 7.970 7,760 -0.08(-1.04%)
Jan 14, 2013 7.900 8.054 7.900 8.054 2,200 +0.17(+2.21%)
Jan 12, 2013 7.903 7.920 7.880 7.880 3,700 +0.00(+0.00%)
Jan 11, 2013 7.903 7.920 7.880 7.880 3,700 -0.08(-1.01%)
Jan 10, 2013 7.970 7.970 7.917 7.960 3,400 -0.10(-1.20%)
Jan 09, 2013 8.210 8.220 8.000 8.057 27,998 -0.14(-1.74%)
Jan 08, 2013 8.217 8.250 8.167 8.200 4,560 -0.06(-0.74%)
Jan 07, 2013 8.237 8.261 8.171 8.261 1,720 +0.02(+0.25%)
Jan 04, 2013 8.240 8.250 8.240 8.240 4,200 +0.00(+0.01%)
Jan 03, 2013 8.430 8.437 8.239 8.239 3,300 -0.19(-2.26%)
Jan 02, 2013 8.623 8.630 8.430 8.430 2,100 -0.01(-0.15%)
Dec 31, 2012 8.226 8.443 8.030 8.443 48,345 +0.41(+5.14%)
Dec 28, 2012 8.040 8.130 8.010 8.030 20,281 -0.06(-0.74%)
Dec 27, 2012 8.040 8.196 8.040 8.090 36,580 +0.10(+1.25%)
Dec 26, 2012 7.990 8.000 7.990 7.990 1,925 -0.13(-1.60%)
Dec 24, 2012 7.900 8.187 7.860 8.120 36,275 +0.09(+1.12%)
Dec 21, 2012 7.951 8.046 7.880 8.030 24,500 -0.02(-0.26%)
Dec 20, 2012 7.944 8.133 7.880 8.051 19,175 +0.13(+1.59%)
Dec 19, 2012 7.960 7.960 7.880 7.925 31,945 -0.24(-2.95%)
Dec 18, 2012 8.210 8.225 8.130 8.166 26,700 -0.10(-1.22%)
Dec 17, 2012 8.020 8.310 7.963 8.267 58,462 +0.17(+2.14%)
Dec 14, 2012 7.837 8.160 7.837 8.093 75,515 +0.26(+3.26%)
Dec 13, 2012 7.860 7.918 7.835 7.837 11,500 -0.01(-0.15%)
Dec 12, 2012 7.890 7.890 7.818 7.849 24,850 +0.04(+0.50%)
Dec 11, 2012 7.904 7.999 7.810 7.810 36,646 +0.03(+0.36%)
Dec 10, 2012 7.794 8.003 7.782 7.782 21,350 -0.05(-0.61%)
Dec 07, 2012 7.936 8.000 7.812 7.829 23,100 -0.15(-1.86%)
Dec 06, 2012 7.990 7.999 7.944 7.978 8,500 -0.17(-2.12%)
Dec 05, 2012 8.059 8.150 8.059 8.150 5,950 +0.09(+1.16%)
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.