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 27, 2015 2.706 2.930 2.700 2.930 24,100 +0.23(+8.52%)
Feb 26, 2015 2.730 2.730 2.627 2.700 19,528 -0.05(-1.82%)
Feb 25, 2015 2.740 2.750 2.714 2.750 24,601 +0.01(+0.52%)
Feb 24, 2015 2.819 2.843 2.496 2.736 48,670 -0.08(-2.98%)
Feb 23, 2015 2.980 2.980 2.810 2.820 13,509 -0.16(-5.37%)
Feb 20, 2015 3.095 3.095 2.980 2.980 4,675 -0.10(-3.25%)
Feb 19, 2015 3.140 3.140 2.982 3.080 9,937 -0.10(-3.14%)
Feb 18, 2015 3.359 3.359 3.180 3.180 3,237 -0.15(-4.36%)
Feb 17, 2015 3.310 3.336 3.270 3.325 7,212 +0.01(+0.35%)
Feb 13, 2015 3.313 3.313 3.313 0 -0.05(-1.39%)
Feb 12, 2015 3.336 3.363 3.300 3.360 6,000 +0.08(+2.44%)
Feb 11, 2015 3.280 3.280 3.280 3.280 200 -0.09(-2.67%)
Feb 10, 2015 3.484 3.490 3.250 3.370 4,705 -0.17(-4.80%)
Feb 09, 2015 3.370 3.540 3.370 3.540 9,751 +0.15(+4.42%)
Feb 06, 2015 3.370 3.390 3.370 3.390 3,870 +0.06(+1.80%)
Feb 05, 2015 3.212 3.350 3.212 3.330 6,600 +0.11(+3.42%)
Feb 04, 2015 3.280 3.280 3.200 3.220 3,450 -0.23(-6.67%)
Feb 03, 2015 3.232 3.500 3.230 3.450 9,865 +0.35(+11.29%)
Feb 02, 2015 3.119 3.125 3.100 3.100 28,300 +0.12(+4.03%)
Jan 30, 2015 3.050 3.050 2.920 2.980 1,425 +0.05(+1.55%)
Jan 29, 2015 3.080 3.080 2.888 2.934 3,265 -0.21(-6.72%)
Jan 28, 2015 3.054 3.190 3.050 3.146 35,125 +0.01(+0.19%)
Jan 27, 2015 3.060 3.147 3.060 3.140 9,400 +0.08(+2.65%)
Jan 26, 2015 2.910 3.087 2.910 3.059 2,425 +0.14(+4.76%)
Jan 23, 2015 2.860 2.920 2.850 2.920 5,670 +0.07(+2.46%)
Jan 22, 2015 2.884 2.884 2.828 2.850 5,062 -0.14(-4.65%)
Jan 21, 2015 3.019 3.020 2.930 2.989 9,050 -0.03(-1.06%)
Jan 20, 2015 3.070 3.119 3.021 3.021 6,447 -0.06(-2.00%)
Jan 16, 2015 3.083 3.083 3.083 0 +0.07(+2.47%)
Jan 15, 2015 3.138 3.138 3.008 3.008 3,268 -0.20(-6.29%)
Jan 14, 2015 3.046 3.213 2.970 3.210 13,161 +0.12(+3.74%)
Jan 13, 2015 3.094 0 -0.21(-6.23%)
Jan 12, 2015 3.290 3.150 3.300 16,800 +0.01(+0.30%)
Jan 09, 2015 3.360 3.360 3.240 3.290 11,185 -0.17(-4.81%)
Jan 08, 2015 3.410 3.521 3.410 3.456 6,490 -0.06(-1.81%)
Jan 07, 2015 3.550 3.562 3.453 3.520 10,082 +0.23(+6.99%)
Jan 06, 2015 3.042 3.290 3.042 3.290 13,120 +0.13(+4.12%)
Jan 05, 2015 3.285 3.285 3.118 3.160 10,675 -0.28(-8.06%)
Jan 02, 2015 3.180 3.452 3.180 3.437 9,870 +0.29(+9.12%)
Dec 31, 2014 3.150 3.150 3.150 0 -0.16(-4.81%)
Dec 30, 2014 3.163 3.310 3.110 3.309 22,571 +0.11(+3.41%)
Dec 29, 2014 3.092 3.210 3.000 3.200 57,900 +0.07(+2.23%)
Dec 26, 2014 3.000 3.130 3.000 3.130 25,468 +0.09(+2.96%)
Dec 24, 2014 3.040 3.040 3.040 0 +0.09(+2.91%)
Dec 23, 2014 2.892 3.020 2.870 2.954 56,297 -0.03(-0.87%)
Dec 22, 2014 2.940 3.047 2.870 2.980 56,649 -0.19(-5.99%)
Dec 19, 2014 3.220 3.230 3.130 3.170 24,826 +0.06(+1.93%)
Dec 18, 2014 3.343 3.343 3.110 3.110 30,485 -0.24(-7.22%)
Dec 17, 2014 2.840 3.352 2.840 3.352 80,542 +0.52(+18.40%)
Dec 16, 2014 2.997 2.831 75,863 +0.08(+2.95%)
Dec 15, 2014 3.020 3.020 2.570 2.750 165,936 -0.37(-11.93%)
Dec 12, 2014 3.220 3.398 2.970 3.122 68,700 -0.11(-3.33%)
Dec 11, 2014 3.400 3.552 3.190 3.230 75,775 -0.18(-5.28%)
Dec 10, 2014 4.000 4.000 3.208 3.410 97,922 -0.69(-16.83%)
Dec 09, 2014 4.372 4.380 4.080 4.100 23,440 -0.20(-4.72%)
Dec 08, 2014 4.620 4.620 4.231 4.303 46,205 -0.39(-8.25%)
Dec 05, 2014 4.796 4.836 4.690 4.690 10,425 +0.11(+2.29%)
Dec 04, 2014 4.850 4.850 4.470 4.585 23,005 -0.28(-5.71%)
Dec 03, 2014 4.892 4.918 4.800 4.863 14,538 +0.09(+1.94%)
Dec 02, 2014 4.658 4.770 4.613 4.770 12,277 +0.15(+3.25%)
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.