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 28, 2014 7.930 8.030 7.870 8.000 19,609 +0.08(+1.01%)
Feb 27, 2014 7.970 8.010 7.890 7.920 28,247 -0.08(-1.00%)
Feb 26, 2014 7.960 8.050 7.870 8.000 23,278 +0.03(+0.38%)
Feb 25, 2014 8.200 8.200 7.950 7.970 0 -0.19(-2.33%)
Feb 24, 2014 8.070 8.190 8.060 8.160 25,671 +0.10(+1.24%)
Feb 21, 2014 8.230 8.250 8.000 8.060 36,204 -0.17(-2.07%)
Feb 20, 2014 8.150 8.270 8.110 8.230 31,260 +0.04(+0.49%)
Feb 19, 2014 8.150 8.380 8.150 8.190 45,989 +0.01(+0.12%)
Feb 18, 2014 8.110 8.200 8.090 8.180 45,869 +0.16(+2.00%)
Feb 14, 2014 8.020 8.020 8.020 0 +0.18(+2.30%)
Feb 13, 2014 7.910 7.960 7.780 7.840 21,957 -0.06(-0.76%)
Feb 12, 2014 7.890 7.920 7.830 7.900 32,202 +0.10(+1.28%)
Feb 11, 2014 7.790 7.870 7.700 7.800 27,484 +0.04(+0.52%)
Feb 10, 2014 7.790 7.900 7.720 7.760 33,300 -0.12(-1.52%)
Feb 07, 2014 7.930 7.960 7.760 7.880 19,850 -0.05(-0.63%)
Feb 06, 2014 7.880 8.040 7.850 7.930 40,335 +0.05(+0.63%)
Feb 05, 2014 7.980 7.980 7.750 7.880 36,996 -0.05(-0.63%)
Feb 04, 2014 7.740 7.990 7.570 7.930 56,581 +0.21(+2.72%)
Feb 03, 2014 7.780 7.795 7.670 7.720 28,021 -0.10(-1.28%)
Jan 31, 2014 7.800 7.890 7.760 7.820 32,108 -0.01(-0.13%)
Jan 30, 2014 7.900 7.900 7.800 7.830 49,571 +0.00(+0.00%)
Jan 29, 2014 7.950 7.950 7.780 7.830 41,611 -0.15(-1.88%)
Jan 28, 2014 7.900 8.100 7.900 7.980 34,409 +0.08(+1.01%)
Jan 27, 2014 8.150 8.150 7.790 7.900 75,139 -0.26(-3.19%)
Jan 24, 2014 8.240 8.270 8.040 8.160 38,629 -0.16(-1.92%)
Jan 23, 2014 8.340 8.360 8.200 8.320 31,689 -0.04(-0.48%)
Jan 22, 2014 8.200 8.500 8.200 8.360 51,948 +0.16(+1.95%)
Jan 21, 2014 8.160 8.210 8.080 8.200 27,527 +0.00(+0.00%)
Jan 20, 2014 8.110 8.200 8.110 8.200 22,985 +0.12(+1.49%)
Jan 17, 2014 7.950 8.100 7.910 8.080 22,376 +0.11(+1.38%)
Jan 16, 2014 7.770 8.100 7.770 7.970 31,997 +0.16(+2.05%)
Jan 15, 2014 7.780 7.930 7.550 7.810 98,160 +0.03(+0.39%)
Jan 14, 2014 7.850 7.870 7.770 7.780 43,090 -0.13(-1.64%)
Jan 13, 2014 8.070 8.210 7.880 7.910 47,048 -0.25(-3.06%)
Jan 10, 2014 8.000 8.170 8.000 8.160 30,059 +0.15(+1.87%)
Jan 09, 2014 8.110 8.110 7.930 8.010 82,797 -0.09(-1.11%)
Jan 08, 2014 8.050 8.150 8.020 8.100 38,584 +0.05(+0.62%)
Jan 07, 2014 8.200 8.200 8.000 8.050 78,180 -0.17(-2.07%)
Jan 06, 2014 8.450 8.450 8.160 8.220 39,751 -0.20(-2.38%)
Jan 03, 2014 8.400 8.490 8.270 8.420 26,051 -0.03(-0.36%)
Jan 02, 2014 8.410 8.470 8.320 8.450 29,622 +0.02(+0.24%)
Dec 31, 2013 8.430 8.430 8.430 0 +0.05(+0.60%)
Dec 30, 2013 8.100 8.470 8.100 8.380 27,991 +0.12(+1.45%)
Dec 27, 2013 8.290 8.400 8.260 8.260 34,928 -0.18(-2.13%)
Dec 24, 2013 8.440 8.440 8.440 0 -0.12(-1.40%)
Dec 23, 2013 8.600 8.650 8.560 8.560 17,454 -0.04(-0.47%)
Dec 20, 2013 8.600 8.690 8.600 8.600 39,490 -0.02(-0.23%)
Dec 19, 2013 8.660 8.830 8.600 8.620 63,434 -0.10(-1.15%)
Dec 18, 2013 8.650 8.760 8.550 8.720 32,947 +0.11(+1.28%)
Dec 17, 2013 8.560 8.640 8.530 8.610 32,188 +0.01(+0.12%)
Dec 16, 2013 8.830 8.950 8.550 8.600 70,591 -0.22(-2.49%)
Dec 13, 2013 8.160 9.400 8.160 8.820 305,680 +0.47(+5.63%)
Dec 12, 2013 8.110 8.350 7.870 8.350 111,618 +0.20(+2.45%)
Dec 11, 2013 8.330 8.400 8.020 8.150 160,749 -0.22(-2.63%)
Dec 10, 2013 8.290 8.410 8.290 8.370 42,116 +0.08(+0.97%)
Dec 09, 2013 8.400 8.410 8.290 8.290 87,856 -0.11(-1.31%)
Dec 06, 2013 8.210 8.450 8.210 8.400 59,690 +0.10(+1.20%)
Dec 05, 2013 8.230 8.300 8.150 8.300 0 -0.02(-0.24%)
Dec 04, 2013 8.120 8.340 8.120 8.320 50,983 +0.17(+2.09%)
Dec 03, 2013 7.930 8.180 7.890 8.150 60,723 +0.11(+1.37%)
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.