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 (%)
Mar 31, 2017 0.5279 0.5279 0.4989 0.5130 7,400 +0.01(+1.32%)
Mar 30, 2017 0.5243 0.5267 0.5063 0.5063 18,433 -0.01(-1.40%)
Mar 29, 2017 0.5300 0.5300 0.5060 0.5135 5,800 -0.01(-2.39%)
Mar 28, 2017 0.5261 0.5261 0.5261 0.5261 1,000 +0.03(+5.22%)
Mar 27, 2017 0.5000 0.5000 0.5000 0.5000 10,000 -0.00(-0.70%)
Mar 24, 2017 0.5058 0.5111 0.4962 0.5035 21,500 -0.03(-5.27%)
Mar 21, 2017 0.5315 0.5315 0.5315 0 -0.03(-6.03%)
Mar 16, 2017 0.5656 0.5656 0.5656 0 +0.05(+10.66%)
Mar 15, 2017 0.5084 0.5111 0.5084 0.5111 1,200 +0.00(+0.37%)
Mar 14, 2017 0.5169 0.5400 0.5092 0.5092 21,430 -0.03(-5.86%)
Mar 13, 2017 0.5392 0.5409 0.5341 0.5409 4,050 -0.01(-1.65%)
Mar 10, 2017 0.5500 0.5500 0.5500 0.5500 20,500 +0.00(+0.00%)
Mar 09, 2017 0.5516 0.5599 0.5400 0.5500 39,447 -0.01(-2.65%)
Mar 08, 2017 0.5981 0.5981 0.5507 0.5650 32,515 -0.05(-7.38%)
Mar 07, 2017 0.6079 0.6100 0.6079 0.6100 2,500 +0.00(+0.00%)
Mar 03, 2017 0.6100 0.6100 0.6100 0 +0.01(+2.35%)
Mar 02, 2017 0.5921 0.5992 0.5921 0.5960 1,170 -0.01(-1.24%)
Mar 01, 2017 0.6041 0.6164 0.6035 0.6035 29,435 -0.00(-0.41%)
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%)
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.