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 (%)
Apr 29, 2019 0.0309 0.0309 0.0309 0 -0.00(-1.59%)
Apr 26, 2019 0.0314 0.0314 0.0314 0.0314 13,000 -0.00(-12.53%)
Apr 23, 2019 0.0359 0.0359 0.0359 0 +0.01(+31.99%)
Apr 18, 2019 0.0272 0.0272 0.0272 15 +0.00(+0.00%)
Apr 17, 2019 0.0329 0.0357 0.0272 0.0272 38,300 -0.01(-24.02%)
Apr 15, 2019 0.0358 0.0358 0.0358 0 +0.00(+11.87%)
Apr 09, 2019 0.0320 0.0320 0.0320 0 +0.01(+51.66%)
Apr 04, 2019 0.0211 0.0211 0.0211 0 -0.00(-0.94%)
Apr 02, 2019 0.0213 0.0213 0.0213 0 -0.01(-21.11%)
Mar 29, 2019 0.0270 0.0270 0.0270 0 +0.00(+17.39%)
Mar 27, 2019 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Mar 26, 2019 0.0230 0.0230 0.0230 0.0230 1,000 -0.00(-11.54%)
Mar 21, 2019 0.0260 0.0260 0.0260 0 +0.00(+23.22%)
Mar 13, 2019 0.0211 0.0211 0.0211 0 -0.01(-39.71%)
Mar 07, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 06, 2019 0.0350 0.0350 0.0350 1 +0.00(+0.00%)
Mar 04, 2019 0.0350 0.0350 0.0350 0 +0.00(+10.06%)
Feb 28, 2019 0.0318 0.0318 0.0318 0 +0.00(+17.78%)
Feb 26, 2019 0.0270 0.0270 0.0270 0 -0.00(-5.26%)
Feb 25, 2019 0.0214 0.0285 0.0214 0.0285 56,600 -0.00(-1.72%)
Feb 20, 2019 0.0290 0.0290 0.0290 0 -0.00(-0.34%)
Feb 15, 2019 0.0291 0.0291 0.0291 0 -0.00(-3.00%)
Feb 14, 2019 0.0300 0.0300 0.0300 0.0300 300,000 +0.00(+4.17%)
Feb 13, 2019 0.0300 0.0300 0.0288 0.0288 350,000 +0.01(+42.57%)
Feb 12, 2019 0.0202 0.0202 0.0202 0.0202 2,100 -0.01(-25.46%)
Feb 11, 2019 0.0271 0.0271 0.0271 0.0271 800 +0.01(+25.46%)
Feb 06, 2019 0.0216 0.0216 0.0216 0 +0.00(+0.93%)
Feb 04, 2019 0.0214 0.0214 0.0214 0 -0.01(-24.38%)
Jan 30, 2019 0.0283 0.0283 0.0283 0 +0.00(+2.91%)
Jan 29, 2019 0.0289 0.0289 0.0275 0.0275 121,000 +0.00(+0.00%)
Jan 28, 2019 0.0272 0.0278 0.0272 0.0275 150,000 +0.01(+29.72%)
Jan 25, 2019 0.0212 0.0212 0.0212 0.0212 500 -0.00(-12.03%)
Jan 22, 2019 0.0241 0.0241 0.0241 0 +0.00(+1.69%)
Jan 17, 2019 0.0237 0.0237 0.0237 0 -0.01(-25.94%)
Jan 16, 2019 0.0320 0.0320 0.0320 2 +0.00(+0.00%)
Jan 14, 2019 0.0320 0.0320 0.0320 0 -0.00(-3.03%)
Jan 11, 2019 0.0330 0.0341 0.0330 0.0330 30,000 +0.00(+10.00%)
Jan 09, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 03, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 31, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.53%)
Dec 28, 2018 0.0309 0.0351 0.0309 0.0351 6,200 +0.01(+24.03%)
Dec 27, 2018 0.0308 0.0308 0.0266 0.0283 36,535 +0.00(+20.43%)
Dec 26, 2018 0.0235 0.0235 0.0235 0.0235 7,500 -0.00(-12.96%)
Dec 24, 2018 0.0270 0.0270 0.0270 0.0270 1,000 +0.00(+0.75%)
Dec 21, 2018 0.0272 0.0272 0.0268 0.0268 3,700 -0.01(-22.32%)
Dec 20, 2018 0.0279 0.0347 0.0279 0.0345 64,200 +0.01(+21.91%)
Dec 19, 2018 0.0283 0.0316 0.0283 0.0283 21,000 -0.00(-0.35%)
Dec 18, 2018 0.0287 0.0310 0.0284 0.0284 40,000 -0.00(-8.39%)
Dec 17, 2018 0.0310 0.0310 0.0310 0.0310 300 -0.00(-5.20%)
Dec 12, 2018 0.0327 0.0327 0.0327 0 -0.00(-0.91%)
Dec 11, 2018 0.0330 0.0388 0.0330 0.0330 25,550 -0.00(-8.33%)
Dec 10, 2018 0.0360 0.0362 0.0360 0.0360 1,200 -0.01(-15.89%)
Dec 06, 2018 0.0428 0.0428 0.0428 0 +0.01(+17.91%)
Dec 04, 2018 0.0404 0.0404 0.0363 0.0363 800 -0.00(-0.82%)
Dec 03, 2018 0.0410 0.0469 0.0366 0.0366 31,100 -0.00(-4.94%)
Nov 29, 2018 0.0385 0.0385 0.0385 0 +0.01(+15.96%)
Nov 28, 2018 0.0337 0.0401 0.0332 0.0332 38,500 -0.01(-28.29%)
Nov 23, 2018 0.0463 0.0463 0.0463 0 -0.03(-38.51%)
Nov 20, 2018 0.0753 0.0753 0.0753 0 +0.00(+6.66%)
Nov 16, 2018 0.0706 0.0706 0.0706 0 +0.00(+5.53%)
Nov 14, 2018 0.0669 0.0669 0.0669 0 -0.00(-3.04%)
Nov 12, 2018 0.0690 0.0690 0.0690 0 -0.00(-1.43%)
Nov 09, 2018 0.0700 0.0700 0.0700 0.0700 19,500 -0.02(-21.26%)
Nov 08, 2018 0.0858 0.0889 0.0858 0.0889 60,000 +0.00(+3.98%)
Nov 07, 2018 0.0761 0.0856 0.0744 0.0855 30,330 -0.01(-12.13%)
Nov 06, 2018 0.0973 0.0973 0.0973 0.0973 11,764 -0.01(-10.49%)
Nov 05, 2018 0.1147 0.1147 0.1087 0.1087 5,850 -0.02(-16.38%)
Oct 31, 2018 0.1300 0.1300 0.1300 0 +0.01(+6.56%)
Oct 29, 2018 0.1220 0.1220 0.1220 0 -0.04(-26.77%)
Oct 22, 2018 0.1666 0.1666 0.1666 0 +0.02(+11.14%)
Oct 19, 2018 0.1461 0.1499 0.1431 0.1499 35,100 -0.01(-3.54%)
Oct 17, 2018 0.1554 0.1554 0.1554 0 -0.02(-11.15%)
Oct 15, 2018 0.1749 0.1749 0.1749 0 +0.03(+19.71%)
Oct 12, 2018 0.1554 0.1554 0.1461 0.1461 3,300 -0.02(-9.93%)
Oct 11, 2018 0.1622 0.1622 0.1622 0.1622 100 -0.00(-2.82%)
Oct 10, 2018 0.1669 0.1669 0.1669 0.1669 10,000 -0.03(-14.76%)
Oct 08, 2018 0.1958 0.1958 0.1958 0 +0.02(+12.79%)
Oct 05, 2018 0.1800 0.1800 0.1736 0.1736 23,800 -0.01(-4.09%)
Oct 04, 2018 0.1810 0.1810 0.1810 0.1810 220 -0.01(-3.72%)
Oct 03, 2018 0.1830 0.1880 0.1807 0.1880 3,500 +0.01(+7.98%)
Oct 02, 2018 0.1741 0.1741 0.1741 0.1741 200 -0.02(-8.32%)
Oct 01, 2018 0.1817 0.1919 0.1817 0.1899 6,905 +0.02(+10.09%)
Sep 27, 2018 0.1725 0.1725 0.1725 0 +0.01(+6.42%)
Sep 26, 2018 0.1621 0.1621 0.1621 0.1621 1,000 -0.02(-10.04%)
Sep 25, 2018 0.1800 0.1802 0.1798 0.1802 39,500 -0.00(-2.38%)
Sep 24, 2018 0.1800 0.1846 0.1710 0.1846 3,133 +0.00(+0.05%)
Sep 21, 2018 0.1958 0.1958 0.1845 0.1845 5,100 -0.01(-5.77%)
Sep 20, 2018 0.1958 0.1958 0.1958 0.1958 500 +0.01(+5.16%)
Sep 19, 2018 0.1862 0.1862 0.1862 0.1862 300 -0.02(-10.35%)
Sep 18, 2018 0.2077 0.2077 0.2077 0.2077 2,500 +0.01(+7.23%)
Sep 17, 2018 0.1951 0.1951 0.1937 0.1937 1,699 +0.00(+1.95%)
Sep 14, 2018 0.1938 0.1938 0.1900 0.1900 26,300 +0.01(+2.70%)
Sep 13, 2018 0.1836 0.1850 0.1836 0.1850 38,572 +0.00(+0.82%)
Sep 12, 2018 0.1947 0.1959 0.1835 0.1835 38,112 -0.02(-8.25%)
Sep 07, 2018 0.2000 0.2000 0.2000 0 -0.05(-21.26%)
Aug 28, 2018 0.2540 0.2540 0.2540 0 +0.00(+0.24%)
Aug 24, 2018 0.2534 0.2534 0.2534 0 -0.02(-6.01%)
Aug 22, 2018 0.2696 0.2696 0.2696 0 +0.01(+4.46%)
Aug 21, 2018 0.2581 0.2581 0.2581 6 +0.00(+0.00%)
Aug 20, 2018 0.2581 0.2581 0.2581 0.2581 1,000 +0.00(+0.66%)
Aug 17, 2018 0.2565 0.2565 0.2564 0.2564 25,700 +0.00(+0.27%)
Aug 16, 2018 0.2557 0.2557 0.2557 0.2557 1,100 -0.00(-1.31%)
Aug 15, 2018 0.2650 0.2650 0.2580 0.2591 31,850 -0.01(-3.03%)
Aug 14, 2018 0.2674 0.2674 0.2672 0.2672 3,725 +0.00(+1.60%)
Aug 13, 2018 0.2855 0.2855 0.2628 0.2630 9,500 -0.03(-9.31%)
Aug 10, 2018 0.2910 0.2910 0.2900 0.2900 14,000 -0.01(-3.11%)
Aug 09, 2018 0.2994 0.3093 0.2990 0.2993 30,001 -0.01(-1.97%)
Aug 08, 2018 0.3070 0.3070 0.3051 0.3053 7,500 -0.03(-7.74%)
Aug 07, 2018 0.3309 0.3309 0.3309 0.3309 110 -0.01(-2.01%)
Aug 02, 2018 0.3377 0.3377 0.3377 0 +0.02(+5.47%)
Aug 01, 2018 0.3307 0.3307 0.3202 0.3202 8,500 -0.00(-0.59%)
Jul 31, 2018 0.3221 0.3221 0.3221 0.3221 975 -0.01(-2.25%)
Jul 30, 2018 0.3295 0.3295 0.3295 0.3295 200 +0.00(+0.24%)
Jul 27, 2018 0.3287 0.3287 0.3287 0.3287 1,500 -0.00(-0.39%)
Jul 20, 2018 0.3300 0.3300 0.3300 50 +0.00(+0.00%)
Jul 19, 2018 0.3300 0.3300 0.3300 0.3300 2,100 +0.00(+0.49%)
Jul 17, 2018 0.3284 0.3284 0.3284 0 -0.01(-2.96%)
Jul 16, 2018 0.3384 0.3384 0.3384 0.3384 200 +0.00(+1.35%)
Jul 12, 2018 0.3339 0.3339 0.3339 0 -0.00(-1.07%)
Jul 11, 2018 0.3375 0.3375 0.3375 0.3375 15,500 -0.01(-3.57%)
Jul 10, 2018 0.3277 0.3500 0.3277 0.3500 2,500 +0.00(+0.98%)
Jun 28, 2018 0.3466 0.3466 0.3466 0 +0.00(+1.32%)
Jun 27, 2018 0.3419 0.3421 0.3419 0.3421 2,485 -0.00(-0.23%)
Jun 26, 2018 0.3429 0.3429 0.3429 0.3429 500 +0.01(+3.66%)
Jun 25, 2018 0.3266 0.3308 0.3264 0.3308 1,244 +0.00(+0.82%)
Jun 21, 2018 0.3281 0.3281 0.3281 6,000 -0.00(-0.82%)
Jun 20, 2018 0.3308 0.3308 0.3308 0.3308 200 -0.00(-0.06%)
Jun 19, 2018 0.3349 0.3400 0.3310 0.3310 3,100 -0.01(-3.04%)
Jun 18, 2018 0.3335 0.3414 0.3335 0.3414 680 -0.00(-0.71%)
Jun 14, 2018 0.3438 0.3438 0.3438 0 -0.01(-1.49%)
Jun 13, 2018 0.4004 0.4004 0.3490 0.3490 6,000 +0.01(+4.15%)
Jun 12, 2018 0.3387 0.3387 0.3351 0.3351 11,575 -0.02(-6.21%)
Jun 07, 2018 0.3573 0.3573 0.3573 0 +0.01(+2.09%)
Jun 06, 2018 0.3529 0.3529 0.3500 0.3500 14,000 -0.01(-3.69%)
Jun 04, 2018 0.3634 0.3634 0.3634 0 +0.00(+0.25%)
May 31, 2018 0.3625 0.3625 0.3625 0 +0.01(+1.48%)
May 30, 2018 0.3572 0.3572 0.3572 0.3572 500 -0.04(-10.70%)
May 25, 2018 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 24, 2018 0.4000 0.4000 0.4000 0.4000 8,500 -0.01(-1.96%)
May 23, 2018 0.4080 0.4080 0.4080 0.4080 500 -0.01(-2.16%)
May 22, 2018 0.4021 0.4174 0.4021 0.4170 63,963 +0.01(+2.66%)
May 18, 2018 0.4062 0.4062 0.4062 32 +0.01(+1.91%)
May 16, 2018 0.3986 0.3986 0.3986 0 +0.01(+3.80%)
May 15, 2018 0.3910 0.3911 0.3840 0.3840 16,600 -0.03(-6.34%)
May 14, 2018 0.3962 0.4100 0.3962 0.4100 9,370 -0.01(-1.56%)
May 11, 2018 0.4172 0.4172 0.4127 0.4165 11,500 +0.03(+6.79%)
May 10, 2018 0.4141 0.4141 0.3900 0.3900 105,425 -0.03(-7.91%)
May 09, 2018 0.3900 0.4235 0.3810 0.4235 14,802 +0.06(+16.73%)
May 08, 2018 0.3702 0.3703 0.3628 0.3628 14,500 -0.05(-11.40%)
May 07, 2018 0.4069 0.4095 0.4066 0.4095 10,000 +0.05(+13.97%)
May 04, 2018 0.3659 0.3659 0.3593 0.3593 1,100 -0.02(-5.62%)
May 02, 2018 0.3807 0.3807 0.3807 0 -0.01(-1.39%)
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.