Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zargon Oil & Gas Ltd (TSX: ZAR )

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 14.99 15.02 14.77 14.78 118,898 -0.21(-1.40%)
Feb 28, 2012 15.25 15.30 14.90 14.99 58,072 -0.30(-1.96%)
Feb 27, 2012 15.58 15.58 15.25 15.29 24,893 -0.35(-2.24%)
Feb 24, 2012 15.54 15.70 15.39 15.64 32,100 +0.19(+1.23%)
Feb 23, 2012 15.28 15.50 15.28 15.45 30,393 +0.19(+1.25%)
Feb 22, 2012 15.50 15.54 15.26 15.26 56,605 -0.24(-1.55%)
Feb 21, 2012 15.55 15.55 15.40 15.50 73,536 -0.02(-0.13%)
Feb 17, 2012 15.52 15.52 15.52 0 +0.07(+0.45%)
Feb 16, 2012 14.87 15.45 14.87 15.45 69,350 +0.56(+3.76%)
Feb 15, 2012 14.97 15.04 14.86 14.89 54,148 -0.12(-0.80%)
Feb 14, 2012 15.10 15.15 14.80 15.01 79,079 +0.00(+0.00%)
Feb 13, 2012 15.05 15.25 15.01 15.01 39,710 -0.03(-0.20%)
Feb 10, 2012 15.50 15.68 15.00 15.04 102,975 -0.41(-2.65%)
Feb 09, 2012 15.63 15.99 15.45 15.45 77,479 -0.04(-0.26%)
Feb 08, 2012 15.65 15.65 15.35 15.49 31,980 +0.00(+0.00%)
Feb 07, 2012 15.54 15.64 15.37 15.49 35,574 +0.00(+0.00%)
Feb 06, 2012 15.70 15.70 15.25 15.49 65,472 -0.19(-1.21%)
Feb 03, 2012 14.85 15.81 14.71 15.68 166,973 +0.94(+6.38%)
Feb 02, 2012 14.65 14.84 14.65 14.74 42,436 +0.07(+0.48%)
Feb 01, 2012 14.59 14.80 14.50 14.67 31,482 +0.07(+0.48%)
Jan 31, 2012 14.81 14.83 14.58 14.60 29,217 -0.21(-1.42%)
Jan 30, 2012 14.65 14.85 14.65 14.81 19,050 -0.10(-0.67%)
Jan 27, 2012 14.58 14.97 14.24 14.91 69,705 +0.23(+1.57%)
Jan 26, 2012 14.98 14.98 14.50 14.68 68,880 -0.27(-1.81%)
Jan 25, 2012 15.09 15.16 14.85 14.95 67,978 -0.15(-0.99%)
Jan 24, 2012 14.87 15.15 14.75 15.10 58,106 +0.23(+1.55%)
Jan 23, 2012 14.89 14.99 14.81 14.87 55,232 +0.04(+0.27%)
Jan 20, 2012 14.86 14.88 14.75 14.83 38,346 +0.08(+0.54%)
Jan 19, 2012 14.90 14.90 14.70 14.75 50,237 -0.17(-1.14%)
Jan 18, 2012 15.00 15.00 14.60 14.92 54,701 -0.09(-0.60%)
Jan 17, 2012 14.65 15.08 14.65 15.01 67,280 +0.23(+1.56%)
Jan 16, 2012 14.87 14.98 14.69 14.78 23,258 +0.06(+0.41%)
Jan 13, 2012 14.26 14.86 14.26 14.72 43,580 +0.33(+2.29%)
Jan 12, 2012 14.70 14.90 14.28 14.39 97,124 -0.41(-2.77%)
Jan 11, 2012 14.69 15.13 14.69 14.80 179,257 -0.03(-0.20%)
Jan 10, 2012 14.75 15.16 14.73 14.83 71,615 +0.11(+0.75%)
Jan 09, 2012 14.48 14.95 14.48 14.72 49,152 +0.02(+0.14%)
Jan 06, 2012 14.88 14.91 14.55 14.70 25,861 -0.22(-1.47%)
Jan 05, 2012 14.79 15.02 14.55 14.92 65,257 +0.09(+0.61%)
Jan 04, 2012 14.47 14.88 14.27 14.83 83,063 +1.20(+8.80%)
Dec 30, 2011 13.60 13.78 13.51 13.63 34,833 -0.03(-0.22%)
Dec 29, 2011 13.47 13.68 13.43 13.66 46,755 +0.36(+2.71%)
Dec 28, 2011 13.80 13.85 13.21 13.30 54,086 -0.55(-3.97%)
Dec 23, 2011 13.76 13.85 13.85 13.85 78,599 +0.69(+5.24%)
Dec 21, 2011 13.05 13.16 12.92 13.16 48,243 +0.09(+0.69%)
Dec 20, 2011 13.16 13.38 13.02 13.07 74,442 -0.19(-1.43%)
Dec 19, 2011 12.52 13.48 12.52 13.26 208,069 +0.56(+4.41%)
Dec 16, 2011 12.58 12.82 12.54 12.70 100,112 +0.16(+1.28%)
Dec 15, 2011 12.59 12.65 12.40 12.54 150,707 -0.04(-0.32%)
Dec 14, 2011 12.99 12.99 12.56 12.58 138,050 -0.39(-3.01%)
Dec 13, 2011 13.00 13.14 12.95 12.97 76,050 -0.01(-0.08%)
Dec 12, 2011 13.01 13.18 12.95 12.98 68,773 -0.03(-0.23%)
Dec 09, 2011 12.92 13.10 12.89 13.01 85,275 +0.04(+0.31%)
Dec 08, 2011 13.01 13.12 12.91 12.97 88,409 -0.18(-1.37%)
Dec 07, 2011 13.11 13.24 12.96 13.15 72,020 -0.05(-0.38%)
Dec 06, 2011 13.57 13.80 13.09 13.20 126,699 -0.20(-1.49%)
Dec 05, 2011 13.60 13.78 13.31 13.40 94,405 -0.43(-3.11%)
Dec 02, 2011 14.00 14.11 13.79 13.83 32,923 -0.05(-0.36%)
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.