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, 2014 7.130 7.171 7.130 7.166 0 +0.05(+0.76%)
Feb 27, 2014 7.087 7.112 7.070 7.112 6,127 -0.08(-1.09%)
Feb 26, 2014 7.090 7.190 7.090 7.190 1,900 +0.01(+0.14%)
Feb 25, 2014 7.410 7.410 7.170 7.180 11,713 -0.19(-2.58%)
Feb 24, 2014 7.330 7.382 7.319 7.370 14,764 +0.14(+1.94%)
Feb 21, 2014 7.380 7.380 7.230 7.230 0 -0.21(-2.78%)
Feb 20, 2014 7.437 7.437 7.437 7.437 3,951 +0.04(+0.49%)
Feb 19, 2014 7.510 7.510 7.401 7.401 1,130 -0.02(-0.25%)
Feb 18, 2014 7.420 7.450 7.410 7.420 3,951 +0.13(+1.78%)
Feb 14, 2014 7.290 7.290 7.290 0 +0.15(+2.10%)
Feb 13, 2014 7.200 7.200 7.140 7.140 5,280 -0.01(-0.14%)
Feb 12, 2014 7.150 7.150 7.140 7.150 2,700 +0.09(+1.27%)
Feb 11, 2014 6.990 7.120 6.990 7.060 13,630 +0.10(+1.44%)
Feb 10, 2014 7.013 7.013 6.960 6.960 1,600 -0.10(-1.47%)
Feb 07, 2014 7.079 7.140 7.064 7.064 0 -0.12(-1.62%)
Feb 06, 2014 7.130 7.181 7.130 7.180 820 +0.08(+1.16%)
Feb 05, 2014 6.955 7.098 6.955 7.098 4,230 -0.06(-0.80%)
Feb 04, 2014 6.899 7.155 6.899 7.155 3,700 +0.17(+2.40%)
Feb 03, 2014 7.000 7.000 6.988 6.988 500 -0.03(-0.40%)
Jan 31, 2014 7.059 7.059 7.000 7.016 0 +0.00(+0.03%)
Jan 30, 2014 7.070 7.070 6.990 7.014 7,200 -0.02(-0.23%)
Jan 29, 2014 7.106 7.140 6.993 7.030 29,348 -0.18(-2.50%)
Jan 28, 2014 7.090 7.240 7.090 7.210 2,925 +0.06(+0.84%)
Jan 27, 2014 7.230 7.230 7.106 7.150 4,417 -0.14(-1.96%)
Jan 24, 2014 7.530 7.530 7.293 7.293 0 -0.15(-1.95%)
Jan 23, 2014 7.514 7.514 7.438 7.438 801 -0.11(-1.40%)
Jan 22, 2014 7.500 7.610 7.500 7.544 4,300 +0.09(+1.26%)
Jan 21, 2014 7.430 7.470 7.370 7.450 27,395 +0.06(+0.81%)
Jan 17, 2014 7.390 7.390 7.390 0 +0.16(+2.21%)
Jan 16, 2014 7.120 7.386 7.120 7.230 11,222 +0.14(+1.95%)
Jan 15, 2014 7.130 7.130 6.940 7.092 20,698 -0.04(-0.54%)
Jan 14, 2014 7.210 7.210 7.120 7.130 11,965 -0.29(-3.91%)
Jan 13, 2014 7.500 7.500 7.420 7.420 5,700 +0.09(+1.20%)
Jan 09, 2014 7.332 7.332 7.332 7.332 0 -0.18(-2.37%)
Jan 08, 2014 7.460 7.510 7.460 7.510 2,205 +0.04(+0.54%)
Jan 07, 2014 7.672 7.680 7.438 7.470 18,290 -0.28(-3.61%)
Jan 06, 2014 7.749 7.767 7.740 7.750 3,350 -0.17(-2.15%)
Jan 03, 2014 7.860 7.920 7.860 7.920 0 -0.05(-0.62%)
Dec 31, 2013 7.969 7.969 7.969 7.969 35 +0.08(+1.01%)
Dec 30, 2013 7.560 7.900 7.560 7.890 9,015 +0.16(+2.07%)
Dec 27, 2013 7.710 7.790 7.710 7.730 0 -0.19(-2.40%)
Dec 26, 2013 7.920 7.920 7.920 7.920 1,100 -0.06(-0.75%)
Dec 24, 2013 7.930 7.980 7.930 7.980 600 -0.12(-1.48%)
Dec 23, 2013 8.114 8.114 8.087 8.100 2,432 +0.04(+0.44%)
Dec 20, 2013 8.079 8.079 8.060 8.064 0 -0.01(-0.07%)
Dec 19, 2013 8.120 8.136 8.050 8.070 3,770 -0.12(-1.47%)
Dec 18, 2013 8.040 8.190 8.040 8.190 1,346 +0.13(+1.61%)
Dec 17, 2013 8.063 8.090 8.060 8.060 3,042 +0.00(+0.00%)
Dec 16, 2013 8.374 8.400 8.060 8.060 6,185 -0.29(-3.47%)
Dec 13, 2013 8.000 8.810 8.000 8.350 0 +0.58(+7.46%)
Dec 12, 2013 7.552 7.770 7.400 7.770 7,051 +0.08(+1.04%)
Dec 11, 2013 7.900 7.900 7.680 7.690 10,732 -0.21(-2.66%)
Dec 10, 2013 7.882 7.900 7.882 7.900 5,400 +0.06(+0.70%)
Dec 09, 2013 7.800 7.916 7.800 7.845 9,700 -0.01(-0.13%)
Dec 06, 2013 7.700 7.902 7.700 7.855 2,932 +0.18(+2.28%)
Dec 05, 2013 7.670 7.695 7.645 7.680 4,633 -0.13(-1.65%)
Dec 04, 2013 7.540 7.809 7.540 7.809 6,100 +0.18(+2.41%)
Dec 03, 2013 7.482 7.635 7.482 7.625 2,000 +0.05(+0.73%)
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.