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 (%)
Mar 31, 2015 2.860 3.000 2.850 2.880 31,120 -0.04(-1.37%)
Mar 30, 2015 3.040 3.040 2.890 2.920 36,656 -0.12(-3.95%)
Mar 27, 2015 3.150 3.150 3.020 3.040 31,044 -0.12(-3.80%)
Mar 26, 2015 3.100 3.240 3.100 3.160 58,046 +0.06(+1.94%)
Mar 25, 2015 3.100 3.170 3.000 3.100 40,353 +0.05(+1.64%)
Mar 24, 2015 3.100 3.100 3.040 3.050 31,550 -0.03(-0.97%)
Mar 23, 2015 3.000 3.080 2.970 3.080 36,611 +0.10(+3.36%)
Mar 20, 2015 2.920 3.000 2.920 2.980 26,684 +0.18(+6.43%)
Mar 19, 2015 2.880 2.910 2.800 2.800 35,563 -0.16(-5.41%)
Mar 18, 2015 2.850 3.000 2.840 2.960 114,018 +0.09(+3.14%)
Mar 17, 2015 2.740 3.000 2.630 2.870 108,557 +0.19(+7.09%)
Mar 16, 2015 2.710 2.810 2.670 2.680 48,030 -0.07(-2.55%)
Mar 13, 2015 2.790 2.920 2.640 2.750 113,408 -0.05(-1.79%)
Mar 12, 2015 2.810 2.820 2.670 2.800 59,017 -0.03(-1.06%)
Mar 11, 2015 2.910 3.000 2.810 2.830 66,768 -0.08(-2.75%)
Mar 10, 2015 3.100 3.140 2.840 2.910 122,768 -0.23(-7.32%)
Mar 09, 2015 3.300 3.300 3.120 3.140 44,420 -0.22(-6.55%)
Mar 06, 2015 3.400 3.440 3.320 3.360 32,402 -0.04(-1.18%)
Mar 05, 2015 3.500 3.500 3.390 3.400 11,228 -0.09(-2.58%)
Mar 04, 2015 3.540 3.420 3.490 36,022 -0.05(-1.41%)
Mar 03, 2015 3.600 3.600 3.400 3.540 53,980 -0.02(-0.56%)
Mar 02, 2015 3.550 3.620 3.470 3.560 54,473 -0.09(-2.47%)
Feb 27, 2015 3.350 3.660 3.350 3.650 53,241 +0.28(+8.31%)
Feb 26, 2015 3.400 3.400 3.250 3.370 80,857 -0.06(-1.75%)
Feb 25, 2015 3.380 3.470 3.310 3.430 59,021 +0.05(+1.48%)
Feb 24, 2015 3.590 3.590 3.000 3.380 114,817 -0.20(-5.59%)
Feb 23, 2015 3.720 3.740 3.520 3.580 86,585 -0.15(-4.02%)
Feb 20, 2015 3.850 3.860 3.680 3.730 55,645 -0.15(-3.87%)
Feb 19, 2015 3.950 3.950 3.670 3.880 50,878 -0.08(-2.02%)
Feb 18, 2015 4.180 4.180 3.920 3.960 45,876 -0.21(-5.04%)
Feb 17, 2015 4.150 4.220 4.050 4.170 34,271 +0.00(+0.00%)
Feb 13, 2015 4.170 4.170 4.170 0 -0.04(-0.95%)
Feb 12, 2015 4.130 4.220 4.050 4.210 18,632 +0.04(+0.96%)
Feb 11, 2015 4.080 4.290 4.050 4.170 29,927 +0.12(+2.96%)
Feb 10, 2015 4.350 4.350 4.040 4.050 63,755 -0.32(-7.32%)
Feb 09, 2015 4.330 4.400 4.200 4.370 29,920 +0.12(+2.82%)
Feb 06, 2015 4.200 4.310 4.200 4.250 24,009 +0.10(+2.41%)
Feb 05, 2015 4.010 4.300 3.950 4.150 50,951 +0.10(+2.47%)
Feb 04, 2015 4.190 4.190 3.980 4.050 30,310 -0.24(-5.59%)
Feb 03, 2015 4.080 4.350 4.040 4.290 63,907 +0.29(+7.25%)
Feb 02, 2015 3.950 4.120 3.860 4.000 42,202 +0.06(+1.52%)
Jan 30, 2015 3.760 3.980 3.750 3.940 273,963 +0.22(+5.91%)
Jan 29, 2015 3.900 3.900 3.610 3.720 28,375 -0.20(-5.10%)
Jan 28, 2015 3.850 4.000 3.780 3.920 119,988 +0.02(+0.51%)
Jan 27, 2015 3.810 3.930 3.800 3.900 34,640 +0.08(+2.09%)
Jan 26, 2015 3.640 3.890 3.630 3.820 49,942 +0.21(+5.82%)
Jan 23, 2015 3.540 3.690 3.540 3.610 34,068 +0.05(+1.40%)
Jan 22, 2015 3.610 3.670 3.500 3.560 47,425 -0.05(-1.39%)
Jan 21, 2015 3.680 3.790 3.590 3.610 84,939 -0.05(-1.37%)
Jan 20, 2015 3.750 3.790 3.640 3.660 41,389 -0.11(-2.92%)
Jan 19, 2015 3.750 3.900 3.750 3.770 18,542 -0.03(-0.79%)
Jan 16, 2015 3.600 3.870 3.600 3.800 54,759 +0.23(+6.44%)
Jan 15, 2015 3.760 3.960 3.560 3.570 54,263 -0.15(-4.03%)
Jan 14, 2015 3.720 3.900 3.540 3.720 107,997 +0.00(+0.00%)
Jan 13, 2015 3.900 3.900 3.520 3.720 49,723 -0.19(-4.86%)
Jan 12, 2015 3.930 3.990 3.750 3.910 56,379 +0.03(+0.77%)
Jan 09, 2015 4.130 4.130 3.830 3.880 41,729 -0.21(-5.13%)
Jan 08, 2015 4.180 4.280 4.030 4.090 22,790 +0.01(+0.25%)
Jan 07, 2015 3.900 4.350 3.850 4.080 130,981 +0.16(+4.08%)
Jan 06, 2015 3.570 3.920 3.570 3.920 89,155 +0.26(+7.10%)
Jan 05, 2015 4.050 4.050 3.650 3.660 127,569 -0.34(-8.50%)
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.