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, 2019 0.0400 0.0500 0.0400 0.0400 6,081,335 +0.01(+33.33%)
Feb 27, 2019 0.0300 0.0300 0.0300 0.0300 57,050 -0.01(-25.00%)
Feb 26, 2019 0.0300 0.0400 0.0300 0.0400 58,666 +0.00(+0.00%)
Feb 25, 2019 0.0400 0.0400 0.0300 0.0400 295,243 +0.00(+0.00%)
Feb 22, 2019 0.0400 0.0400 0.0400 0.0400 5,075 +0.00(+0.00%)
Feb 21, 2019 0.0400 0.0400 0.0300 0.0400 36,350 +0.00(+0.00%)
Feb 20, 2019 0.0300 0.0400 0.0300 0.0400 41,520 +0.01(+33.33%)
Feb 19, 2019 0.0400 0.0400 0.0300 0.0300 6,015 +0.00(+0.00%)
Feb 15, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 14, 2019 0.0400 0.0400 0.0300 0.0300 4,000 +0.00(+0.00%)
Feb 13, 2019 0.0400 0.0400 0.0300 0.0300 17,000 +0.00(+0.00%)
Feb 12, 2019 0.0400 0.0400 0.0300 0.0300 72,600 +0.00(+0.00%)
Feb 11, 2019 0.0300 0.0400 0.0300 0.0300 81,840 +0.00(+0.00%)
Feb 08, 2019 0.0300 0.0400 0.0300 0.0300 155,630 -0.01(-25.00%)
Feb 07, 2019 0.0300 0.0400 0.0300 0.0400 1,042,992 +0.00(+0.00%)
Feb 06, 2019 0.0300 0.0400 0.0300 0.0400 31,126 +0.01(+33.33%)
Feb 05, 2019 0.0400 0.0400 0.0300 0.0300 407,015 -0.01(-25.00%)
Feb 04, 2019 0.0400 0.0400 0.0300 0.0400 499,126 +0.00(+0.00%)
Feb 01, 2019 0.0400 0.0400 0.0400 0.0400 281,550 +0.01(+33.33%)
Jan 31, 2019 0.0400 0.0400 0.0300 0.0300 205,740 -0.01(-25.00%)
Jan 30, 2019 0.0400 0.0400 0.0300 0.0400 34,265 +0.00(+0.00%)
Jan 29, 2019 0.0400 0.0400 0.0400 0.0400 1,723 +0.01(+33.33%)
Jan 28, 2019 0.0400 0.0400 0.0300 0.0300 273,257 -0.01(-25.00%)
Jan 25, 2019 0.0400 0.0400 0.0400 0.0400 126,039 +0.00(+0.00%)
Jan 24, 2019 0.0400 0.0400 0.0400 0.0400 45,000 +0.01(+33.33%)
Jan 23, 2019 0.0400 0.0400 0.0300 0.0300 1,949,556 -0.01(-25.00%)
Jan 22, 2019 0.0400 0.0400 0.0400 0.0400 1,605,648 +0.00(+0.00%)
Jan 21, 2019 0.0400 0.0400 0.0400 0.0400 1,146,655 +0.00(+0.00%)
Jan 18, 2019 0.0400 0.0400 0.0400 0.0400 351,627 +0.00(+0.00%)
Jan 17, 2019 0.0400 0.0400 0.0400 0.0400 968,407 +0.00(+0.00%)
Jan 16, 2019 0.0400 0.0400 0.0400 0.0400 2,105,370 +0.00(+0.00%)
Jan 15, 2019 0.0400 0.0400 0.0400 0.0400 1,336,053 -0.01(-20.00%)
Jan 14, 2019 0.0400 0.0500 0.0400 0.0500 283,263 +0.01(+25.00%)
Jan 11, 2019 0.0400 0.0500 0.0400 0.0400 655,823 +0.00(+0.00%)
Jan 10, 2019 0.0400 0.0500 0.0400 0.0400 117,755 +0.00(+0.00%)
Jan 09, 2019 0.0400 0.0400 0.0400 0.0400 6,800 -0.01(-20.00%)
Jan 08, 2019 0.0400 0.0500 0.0400 0.0500 170,877 +0.01(+25.00%)
Jan 07, 2019 0.0400 0.0400 0.0400 0.0400 50,500 +0.00(+0.00%)
Jan 04, 2019 0.0400 0.0500 0.0400 0.0400 167,198 +0.00(+0.00%)
Jan 03, 2019 0.0400 0.0500 0.0400 0.0400 440,525 +0.00(+0.00%)
Jan 02, 2019 0.0500 0.0500 0.0400 0.0400 126,122 +0.00(+0.00%)
Dec 31, 2018 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Dec 28, 2018 0.0400 0.0500 0.0400 0.0500 8,029 +0.01(+25.00%)
Dec 27, 2018 0.0400 0.0400 0.0400 0.0400 71,500 +0.00(+0.00%)
Dec 24, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 21, 2018 0.0500 0.0500 0.0400 0.0400 239,275 -0.01(-20.00%)
Dec 20, 2018 0.0400 0.0500 0.0400 0.0500 28,100 +0.01(+25.00%)
Dec 19, 2018 0.0400 0.0400 0.0400 0.0400 86,595 +0.00(+0.00%)
Dec 18, 2018 0.0400 0.0400 0.0400 0.0400 57,300 +0.00(+0.00%)
Dec 17, 2018 0.0500 0.0500 0.0400 0.0400 320,833 -0.01(-20.00%)
Dec 14, 2018 0.0500 0.0500 0.0500 0.0500 126,000 +0.00(+0.00%)
Dec 13, 2018 0.0500 0.0500 0.0500 0.0500 22,750 +0.00(+0.00%)
Dec 12, 2018 0.0500 0.0500 0.0500 0.0500 2,100 +0.00(+0.00%)
Dec 11, 2018 0.0500 0.0500 0.0500 0.0500 191,481 +0.00(+0.00%)
Dec 10, 2018 0.0500 0.0500 0.0500 0.0500 45,100 -0.01(-16.67%)
Dec 07, 2018 0.0600 0.0600 0.0600 0.0600 42,729 +0.00(+0.00%)
Dec 06, 2018 0.0500 0.0600 0.0500 0.0600 96,483 +0.01(+20.00%)
Dec 05, 2018 0.0600 0.0600 0.0500 0.0500 65,000 +0.00(+0.00%)
Dec 04, 2018 0.0700 0.0700 0.0500 0.0500 372,330 -0.01(-16.67%)
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.