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, 2017 0.6900 0.7100 0.6500 0.7100 77,442 +0.02(+2.90%)
Mar 30, 2017 0.7000 0.7000 0.6800 0.6900 111,706 -0.01(-1.43%)
Mar 29, 2017 0.6700 0.7100 0.6700 0.7000 39,224 +0.01(+1.45%)
Mar 28, 2017 0.6800 0.7000 0.6700 0.6900 30,567 +0.02(+2.99%)
Mar 27, 2017 0.6600 0.6700 0.6600 0.6700 37,975 -0.01(-1.47%)
Mar 24, 2017 0.7000 0.7000 0.6500 0.6800 88,754 -0.01(-1.45%)
Mar 23, 2017 0.7000 0.7000 0.6900 0.6900 40,500 +0.00(+0.00%)
Mar 22, 2017 0.7000 0.7000 0.6900 0.6900 17,557 -0.01(-1.43%)
Mar 21, 2017 0.7100 0.7100 0.7000 0.7000 21,870 -0.01(-1.41%)
Mar 20, 2017 0.7200 0.7200 0.7100 0.7100 27,873 -0.01(-1.39%)
Mar 17, 2017 0.7100 0.7400 0.7100 0.7200 54,199 -0.02(-2.70%)
Mar 16, 2017 0.7500 0.7500 0.7200 0.7400 35,798 +0.01(+1.37%)
Mar 15, 2017 0.6900 0.7300 0.6900 0.7300 42,842 +0.05(+7.35%)
Mar 14, 2017 0.7300 0.7300 0.6800 0.6800 149,214 -0.07(-9.33%)
Mar 13, 2017 0.7300 0.7500 0.7300 0.7500 8,152 +0.01(+1.35%)
Mar 10, 2017 0.7500 0.7500 0.7300 0.7400 8,000 +0.00(+0.00%)
Mar 09, 2017 0.7500 0.7600 0.7200 0.7400 141,472 -0.01(-1.33%)
Mar 08, 2017 0.8100 0.8200 0.7500 0.7500 92,345 -0.06(-7.41%)
Mar 07, 2017 0.8100 0.8200 0.8100 0.8100 74,197 +0.00(+0.00%)
Mar 06, 2017 0.8000 0.8100 0.8000 0.8100 12,597 +0.00(+0.00%)
Mar 03, 2017 0.8000 0.8200 0.8000 0.8100 82,921 +0.01(+1.25%)
Mar 02, 2017 0.8100 0.8100 0.8000 0.8000 19,686 -0.01(-1.23%)
Mar 01, 2017 0.8200 0.8200 0.8000 0.8100 50,150 -0.01(-1.22%)
Feb 28, 2017 0.8200 0.8200 0.7900 0.8200 57,444 +0.00(+0.00%)
Feb 27, 2017 0.8300 0.8500 0.8200 0.8200 47,761 +0.00(+0.00%)
Feb 24, 2017 0.8600 0.8600 0.8200 0.8200 145,897 -0.05(-5.75%)
Feb 23, 2017 0.8500 0.8700 0.8500 0.8700 55,839 +0.03(+3.57%)
Feb 22, 2017 0.8600 0.8600 0.8300 0.8400 23,803 -0.01(-1.18%)
Feb 21, 2017 0.8700 0.8800 0.8500 0.8500 45,635 -0.01(-1.16%)
Feb 17, 2017 0.8600 0.8600 0.8600 0 +0.04(+4.88%)
Feb 16, 2017 0.7800 0.8200 0.7700 0.8200 134,480 +0.04(+5.13%)
Feb 15, 2017 0.7300 0.7900 0.7000 0.7800 228,756 +0.07(+9.86%)
Feb 14, 2017 0.7100 0.7100 0.7000 0.7100 20,052 -0.01(-1.39%)
Feb 13, 2017 0.7300 0.7300 0.7200 0.7200 8,603 -0.01(-1.37%)
Feb 10, 2017 0.7200 0.7300 0.7000 0.7300 21,050 +0.02(+2.82%)
Feb 09, 2017 0.7300 0.7300 0.7100 0.7100 16,394 +0.00(+0.00%)
Feb 08, 2017 0.7200 0.7200 0.7100 0.7100 35,841 +0.00(+0.00%)
Feb 07, 2017 0.7200 0.7200 0.7100 0.7100 20,945 -0.02(-2.74%)
Feb 06, 2017 0.7500 0.7500 0.7200 0.7300 18,090 -0.02(-2.67%)
Feb 03, 2017 0.7500 0.7500 0.7300 0.7500 8,646 +0.01(+1.35%)
Feb 02, 2017 0.7700 0.7700 0.7200 0.7400 24,000 -0.01(-1.33%)
Feb 01, 2017 0.7700 0.7800 0.7500 0.7500 15,805 -0.03(-3.85%)
Jan 31, 2017 0.7500 0.7800 0.7500 0.7800 25,750 +0.00(+0.00%)
Jan 30, 2017 0.7500 0.7800 0.7400 0.7800 38,971 +0.02(+2.63%)
Jan 27, 2017 0.7700 0.7700 0.7600 0.7600 4,500 -0.01(-1.30%)
Jan 26, 2017 0.7600 0.7900 0.7500 0.7700 119,827 +0.01(+1.32%)
Jan 25, 2017 0.7500 0.7600 0.7300 0.7600 38,000 +0.02(+2.70%)
Jan 24, 2017 0.7300 0.7400 0.7200 0.7400 35,850 +0.02(+2.78%)
Jan 23, 2017 0.7300 0.7300 0.7200 0.7200 38,774 +0.01(+1.41%)
Jan 20, 2017 0.7000 0.7600 0.7000 0.7100 58,267 +0.00(+0.00%)
Jan 19, 2017 0.7200 0.7200 0.7100 0.7100 42,350 -0.01(-1.39%)
Jan 18, 2017 0.7400 0.7500 0.7100 0.7200 52,438 -0.01(-1.37%)
Jan 17, 2017 0.7500 0.7500 0.7300 0.7300 13,550 -0.02(-2.67%)
Jan 16, 2017 0.7400 0.7500 0.7400 0.7500 21,800 +0.00(+0.00%)
Jan 13, 2017 0.7400 0.7800 0.7400 0.7500 63,656 +0.02(+2.74%)
Jan 12, 2017 0.7700 0.7700 0.7300 0.7300 45,371 -0.04(-5.19%)
Jan 11, 2017 0.7400 0.7700 0.7400 0.7700 30,000 +0.03(+4.05%)
Jan 10, 2017 0.7500 0.7500 0.7300 0.7400 79,191 -0.02(-2.63%)
Jan 09, 2017 0.7700 0.7700 0.7400 0.7600 26,871 -0.01(-1.30%)
Jan 06, 2017 0.8300 0.8700 0.7400 0.7700 242,100 -0.06(-7.23%)
Jan 05, 2017 0.8100 0.8300 0.8100 0.8300 49,567 +0.02(+2.47%)
Jan 04, 2017 0.8400 0.8400 0.8100 0.8100 23,016 -0.03(-3.57%)
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.