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, 2017 0.6252 0.6253 0.5925 0.6060 16,200 -0.01(-2.38%)
Feb 27, 2017 0.6361 0.6514 0.6208 0.6208 59,202 -0.03(-3.89%)
Feb 24, 2017 0.6533 0.6593 0.6459 0.6459 36,201 -0.00(-0.02%)
Feb 23, 2017 0.6460 0.6460 0.6460 0.6460 397 +0.01(+0.78%)
Feb 22, 2017 0.6579 0.6579 0.6400 0.6410 13,600 -0.00(-0.62%)
Feb 21, 2017 0.6660 0.6733 0.6450 0.6450 16,440 -0.01(-2.06%)
Feb 17, 2017 0.6586 0.6586 0.6586 0 +0.08(+13.77%)
Feb 15, 2017 0.5789 0.5789 0.5789 45 +0.05(+8.69%)
Feb 14, 2017 0.5280 0.5414 0.5280 0.5326 8,166 +0.00(+0.47%)
Feb 13, 2017 0.5305 0.5305 0.5301 0.5301 3,500 -0.03(-5.09%)
Feb 10, 2017 0.5410 0.5585 0.5334 0.5585 12,051 +0.00(+0.00%)
Feb 07, 2017 0.5585 0.5585 0.5585 75 +0.01(+2.10%)
Feb 06, 2017 0.5701 0.5750 0.5460 0.5470 8,643 -0.03(-5.72%)
Feb 03, 2017 0.5550 0.5802 0.5550 0.5802 8,180 +0.02(+3.98%)
Feb 02, 2017 0.5952 0.5952 0.5580 0.5580 1,630 -0.03(-5.76%)
Feb 01, 2017 0.5700 0.5921 0.5700 0.5921 3,105 +0.01(+1.04%)
Jan 31, 2017 0.5756 0.5874 0.5715 0.5860 15,250 +0.02(+2.81%)
Jan 30, 2017 0.5700 0.5700 0.5700 0.5700 1,000 -0.01(-2.18%)
Jan 27, 2017 0.5840 0.5840 0.5827 0.5827 1,800 -0.01(-1.20%)
Jan 26, 2017 0.5770 0.5898 0.5769 0.5898 13,000 +0.01(+1.25%)
Jan 25, 2017 0.5754 0.5825 0.5672 0.5825 11,775 +0.02(+4.02%)
Jan 24, 2017 0.5510 0.5608 0.5500 0.5600 8,500 +0.02(+3.45%)
Jan 23, 2017 0.5692 0.5692 0.5413 0.5413 3,500 +0.00(+0.06%)
Jan 20, 2017 0.5567 0.5610 0.5400 0.5410 20,550 +0.01(+2.06%)
Jan 19, 2017 0.5452 0.5452 0.5301 0.5301 22,250 -0.01(-1.83%)
Jan 18, 2017 0.5745 0.5745 0.5400 0.5400 48,350 -0.04(-7.57%)
Jan 17, 2017 0.5701 0.5842 0.5701 0.5842 2,000 +0.02(+4.14%)
Jan 13, 2017 0.5610 0.5610 0.5610 0 +0.00(+0.18%)
Jan 12, 2017 0.5900 0.5900 0.5600 0.5600 1,516 -0.01(-1.75%)
Jan 11, 2017 0.5700 0.5700 0.5700 0.5700 150 +0.00(+0.16%)
Jan 10, 2017 0.5589 0.5700 0.5589 0.5691 18,290 -0.02(-2.65%)
Jan 09, 2017 0.5784 0.5846 0.5700 0.5846 17,790 -0.00(-0.41%)
Jan 06, 2017 0.6268 0.6316 0.5712 0.5870 72,300 -0.03(-4.41%)
Jan 05, 2017 0.6100 0.6200 0.6100 0.6141 14,500 -0.01(-2.10%)
Jan 04, 2017 0.6201 0.6296 0.6201 0.6273 28,750 +0.01(+1.18%)
Jan 03, 2017 0.6000 0.6408 0.6000 0.6200 35,500 +0.05(+8.73%)
Dec 30, 2016 0.5702 0.5702 0.5702 0 -0.01(-1.69%)
Dec 29, 2016 0.5261 0.5800 0.5261 0.5800 9,701 +0.05(+9.33%)
Dec 28, 2016 0.5198 0.5310 0.5181 0.5305 22,550 +0.03(+5.26%)
Dec 27, 2016 0.5300 0.5300 0.5040 0.5040 750 -0.03(-5.64%)
Dec 23, 2016 0.5341 0.5341 0.5341 0 +0.02(+3.35%)
Dec 22, 2016 0.5168 0.5168 0.5168 0.5168 2,530 -0.02(-4.17%)
Dec 21, 2016 0.5213 0.5393 0.5203 0.5393 12,237 +0.01(+2.31%)
Dec 20, 2016 0.5271 0.5271 0.5271 0.5271 300 -0.01(-2.30%)
Dec 19, 2016 0.5500 0.5556 0.5261 0.5395 13,112 -0.00(-0.09%)
Dec 16, 2016 0.5599 0.5599 0.5400 0.5400 4,500 +0.01(+1.93%)
Dec 15, 2016 0.5437 0.5437 0.5298 0.5298 2,250 -0.04(-7.05%)
Dec 14, 2016 0.5591 0.5834 0.5591 0.5700 12,150 -0.01(-2.51%)
Dec 13, 2016 0.5847 0.5847 0.5847 0.5847 1,500 -0.00(-0.68%)
Dec 12, 2016 0.5680 0.5923 0.5680 0.5887 3,578 +0.02(+4.38%)
Dec 09, 2016 0.5731 0.5946 0.5640 0.5640 24,400 -0.01(-1.50%)
Dec 08, 2016 0.5623 0.5789 0.5497 0.5726 12,600 +0.00(+0.46%)
Dec 07, 2016 0.5600 0.5855 0.5600 0.5700 39,000 +0.01(+1.95%)
Dec 06, 2016 0.6000 0.6000 0.5591 0.5591 29,700 -0.04(-6.82%)
Dec 05, 2016 0.6080 0.6120 0.5968 0.6000 37,800 -0.00(-0.68%)
Dec 02, 2016 0.5552 0.6080 0.5300 0.6041 19,800 +0.03(+5.98%)
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.