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, 2020 0.1000 0.1300 0.1000 0.1200 215,035 +0.02(+20.00%)
Feb 27, 2020 0.1000 0.1000 0.1000 0.1000 58,000 +0.00(+0.00%)
Feb 26, 2020 0.1100 0.1100 0.1000 0.1000 8,678 -0.02(-16.67%)
Feb 25, 2020 0.1100 0.1200 0.1100 0.1200 9,000 +0.00(+0.00%)
Feb 24, 2020 0.1300 0.1300 0.1100 0.1200 243,009 -0.01(-7.69%)
Feb 21, 2020 0.1400 0.1400 0.1300 0.1300 19,022 -0.01(-7.14%)
Feb 20, 2020 0.1400 0.1500 0.1400 0.1400 21,180 +0.00(+0.00%)
Feb 19, 2020 0.1400 0.1400 0.1400 0.1400 1,669 -0.01(-6.67%)
Feb 18, 2020 0.1500 0.1500 0.1500 0.1500 5,969 +0.01(+7.14%)
Feb 14, 2020 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Feb 13, 2020 0.1400 0.1500 0.1400 0.1500 20,500 +0.01(+7.14%)
Feb 12, 2020 0.1400 0.1400 0.1400 0.1400 104,768 +0.01(+7.69%)
Feb 11, 2020 0.1400 0.1400 0.1300 0.1300 41,272 -0.01(-7.14%)
Feb 10, 2020 0.1600 0.1600 0.1400 0.1400 64,557 -0.01(-6.67%)
Feb 07, 2020 0.1500 0.1500 0.1500 0.1500 79,000 -0.01(-6.25%)
Feb 06, 2020 0.1700 0.1700 0.1500 0.1600 43,442 -0.01(-5.88%)
Feb 05, 2020 0.1800 0.1800 0.1700 0.1700 38,501 -0.01(-5.56%)
Feb 04, 2020 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Feb 03, 2020 0.1800 0.1800 0.1800 0.1800 4,025 -0.01(-5.26%)
Jan 31, 2020 0.1900 0.2000 0.1800 0.1900 61,750 -0.01(-5.00%)
Jan 29, 2020 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Jan 27, 2020 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Jan 24, 2020 0.1900 0.1900 0.1800 0.1800 21,001 -0.01(-5.26%)
Jan 23, 2020 0.2000 0.2000 0.1900 0.1900 10,000 -0.01(-5.00%)
Jan 22, 2020 0.2100 0.2100 0.2000 0.2000 19,089 -0.01(-4.76%)
Jan 21, 2020 0.2100 0.2100 0.2100 168 +0.00(+0.00%)
Jan 20, 2020 0.2100 0.2100 0.2100 0.2100 1,909 +0.00(+0.00%)
Jan 17, 2020 0.2200 0.2200 0.2100 0.2100 4,500 +0.00(+0.00%)
Jan 16, 2020 0.2100 0.2200 0.2100 0.2100 5,972 -0.01(-4.55%)
Jan 15, 2020 0.2100 0.2200 0.2100 0.2200 24,557 +0.00(+0.00%)
Jan 14, 2020 0.2200 0.2200 0.2200 0.2200 500 -0.01(-4.35%)
Jan 13, 2020 0.2100 0.2300 0.2000 0.2300 7,637 +0.00(+0.00%)
Jan 10, 2020 0.2200 0.2300 0.2200 0.2300 9,800 +0.00(+0.00%)
Jan 09, 2020 0.2100 0.2300 0.2100 0.2300 19,106 +0.02(+9.52%)
Jan 08, 2020 0.2200 0.2200 0.2100 0.2100 23,050 -0.01(-4.55%)
Jan 07, 2020 0.2200 0.2200 0.2200 0.2200 2,030 +0.01(+4.76%)
Jan 06, 2020 0.2100 0.2100 0.2100 0.2100 15,750 +0.00(+0.00%)
Jan 03, 2020 0.2100 0.2100 0.2100 0.2100 2,225 +0.00(+0.00%)
Jan 02, 2020 0.2100 0.2100 0.2100 0.2100 5,106 +0.00(+0.00%)
Dec 31, 2019 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Dec 30, 2019 0.1900 0.2100 0.1900 0.2000 13,452 +0.01(+5.26%)
Dec 27, 2019 0.1900 0.1900 0.1900 0.1900 11,136 -0.01(-5.00%)
Dec 24, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 23, 2019 0.2000 0.2000 0.2000 0.2000 12,106 +0.00(+0.00%)
Dec 20, 2019 0.2100 0.2100 0.2000 0.2000 1,952 -0.01(-4.76%)
Dec 19, 2019 0.2000 0.2100 0.2000 0.2100 14,520 +0.01(+5.00%)
Dec 18, 2019 0.2000 0.2100 0.2000 0.2000 6,846 +0.00(+0.00%)
Dec 17, 2019 0.1900 0.2000 0.1900 0.2000 40,500 +0.01(+5.26%)
Dec 16, 2019 0.1800 0.2000 0.1800 0.1900 27,161 +0.01(+5.56%)
Dec 13, 2019 0.1700 0.1800 0.1700 0.1800 20,510 +0.01(+5.88%)
Dec 12, 2019 0.1700 0.1800 0.1600 0.1700 72,528 +0.00(+0.00%)
Dec 11, 2019 0.1800 0.1800 0.1700 0.1700 58,479 -0.01(-5.56%)
Dec 10, 2019 0.1900 0.2000 0.1800 0.1800 71,752 +0.01(+5.88%)
Dec 09, 2019 0.1700 0.1900 0.1700 0.1700 16,787 -0.01(-5.56%)
Dec 06, 2019 0.1900 0.1900 0.1800 0.1800 95,551 -0.01(-5.26%)
Dec 05, 2019 0.1900 0.1900 0.1800 0.1900 26,500 +0.00(+0.00%)
Dec 04, 2019 0.2100 0.2300 0.1800 0.1900 27,028 -0.01(-5.00%)
Dec 03, 2019 0.2100 0.2400 0.1700 0.2000 55,911 +0.00(+0.00%)
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.