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 (%)
Apr 28, 2017 0.6100 0.6400 0.6000 0.6400 60,509 +0.02(+3.23%)
Apr 27, 2017 0.6500 0.6500 0.5900 0.6200 111,976 -0.02(-3.13%)
Apr 26, 2017 0.6500 0.6500 0.6300 0.6400 56,650 -0.03(-4.48%)
Apr 25, 2017 0.6500 0.6700 0.6500 0.6700 15,190 +0.00(+0.00%)
Apr 24, 2017 0.6700 0.6700 0.6600 0.6700 19,870 +0.00(+0.00%)
Apr 21, 2017 0.6900 0.6900 0.6700 0.6700 37,000 -0.01(-1.47%)
Apr 20, 2017 0.6800 0.6800 0.6800 0.6800 4,000 -0.01(-1.45%)
Apr 19, 2017 0.6900 0.6900 0.6900 0.6900 7,084 +0.00(+0.00%)
Apr 18, 2017 0.7000 0.7100 0.6900 0.6900 12,326 -0.02(-2.82%)
Apr 17, 2017 0.7100 0.7100 0.7100 0.7100 6,801 +0.00(+0.00%)
Apr 13, 2017 0.7100 0.7100 0.6900 0.7100 31,204 +0.02(+2.90%)
Apr 12, 2017 0.6900 0.7000 0.6900 0.6900 67,913 +0.01(+1.47%)
Apr 11, 2017 0.6900 0.7000 0.6700 0.6800 35,000 -0.01(-1.45%)
Apr 10, 2017 0.7000 0.7100 0.6900 0.6900 75,976 -0.01(-1.43%)
Apr 07, 2017 0.7100 0.7100 0.7000 0.7000 117,504 -0.02(-2.78%)
Apr 06, 2017 0.6900 0.7200 0.6800 0.7200 29,970 +0.02(+2.86%)
Apr 05, 2017 0.7000 0.7200 0.6900 0.7000 20,158 +0.00(+0.00%)
Apr 04, 2017 0.7000 0.7000 0.6800 0.7000 43,703 +0.01(+1.45%)
Apr 03, 2017 0.7000 0.7000 0.6900 0.6900 22,082 -0.02(-2.82%)
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%)
Jan 03, 2017 0.8100 0.8500 0.7800 0.8400 115,468 +0.06(+7.69%)
Dec 30, 2016 0.7800 0.7800 0.7800 0 -0.02(-2.50%)
Dec 29, 2016 0.7400 0.8000 0.7400 0.8000 67,208 +0.07(+9.59%)
Dec 28, 2016 0.7200 0.7300 0.7000 0.7300 87,701 +0.01(+1.39%)
Dec 23, 2016 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Dec 22, 2016 0.7000 0.7300 0.7000 0.7200 83,776 +0.01(+1.41%)
Dec 21, 2016 0.7000 0.7200 0.7000 0.7100 140,532 +0.01(+1.43%)
Dec 20, 2016 0.7200 0.7400 0.7000 0.7000 33,997 -0.01(-1.41%)
Dec 19, 2016 0.7100 0.7200 0.7000 0.7100 16,543 -0.01(-1.39%)
Dec 16, 2016 0.7100 0.7500 0.7100 0.7200 50,552 +0.01(+1.41%)
Dec 15, 2016 0.7300 0.7400 0.7000 0.7100 123,651 -0.02(-2.74%)
Dec 14, 2016 0.7600 0.7600 0.7300 0.7300 25,497 -0.01(-1.35%)
Dec 13, 2016 0.7700 0.7800 0.7400 0.7400 59,066 -0.01(-1.33%)
Dec 12, 2016 0.7700 0.7900 0.7500 0.7500 63,258 +0.02(+2.74%)
Dec 09, 2016 0.7500 0.7700 0.7300 0.7300 146,000 -0.01(-1.35%)
Dec 08, 2016 0.7500 0.7600 0.7400 0.7400 102,220 -0.01(-1.33%)
Dec 07, 2016 0.7500 0.7700 0.7500 0.7500 43,584 +0.00(+0.00%)
Dec 06, 2016 0.8000 0.8000 0.7500 0.7500 60,700 -0.04(-5.06%)
Dec 05, 2016 0.8000 0.8100 0.7800 0.7900 40,654 -0.03(-3.66%)
Dec 02, 2016 0.7400 0.8200 0.7000 0.8200 299,160 +0.06(+7.89%)
Dec 01, 2016 0.8100 0.8100 0.7600 0.7600 238,340 +0.01(+1.33%)
Nov 30, 2016 0.6900 0.7700 0.6700 0.7500 310,947 +0.08(+11.94%)
Nov 29, 2016 0.6300 0.6800 0.6300 0.6700 121,795 +0.04(+6.35%)
Nov 28, 2016 0.6500 0.6700 0.6300 0.6300 140,350 -0.02(-3.08%)
Nov 25, 2016 0.6400 0.6500 0.6300 0.6500 4,954 +0.00(+0.00%)
Nov 24, 2016 0.6300 0.6500 0.6300 0.6500 32,232 +0.02(+3.17%)
Nov 23, 2016 0.6600 0.6700 0.6300 0.6300 131,235 -0.03(-4.55%)
Nov 22, 2016 0.6500 0.6900 0.6500 0.6600 93,652 +0.01(+1.54%)
Nov 21, 2016 0.6200 0.6600 0.6200 0.6500 284,451 -0.01(-1.52%)
Nov 18, 2016 0.6900 0.6900 0.6500 0.6600 109,970 -0.02(-2.94%)
Nov 17, 2016 0.6700 0.6800 0.6600 0.6800 73,474 +0.01(+1.49%)
Nov 16, 2016 0.6600 0.6900 0.6600 0.6700 78,704 +0.02(+3.08%)
Nov 15, 2016 0.6800 0.6900 0.6500 0.6500 246,683 -0.05(-7.14%)
Nov 14, 2016 0.6600 0.7200 0.6600 0.7000 66,343 +0.02(+2.94%)
Nov 11, 2016 0.7100 0.7100 0.6600 0.6800 71,800 -0.05(-6.85%)
Nov 10, 2016 0.7800 0.7800 0.7100 0.7300 35,731 -0.03(-3.95%)
Nov 09, 2016 0.7200 0.7800 0.7000 0.7600 79,019 +0.06(+8.57%)
Nov 08, 2016 0.6600 0.7100 0.6600 0.7000 49,375 +0.02(+2.94%)
Nov 07, 2016 0.6700 0.6800 0.6700 0.6800 34,504 +0.00(+0.00%)
Nov 04, 2016 0.6600 0.6800 0.6400 0.6800 38,747 +0.02(+3.03%)
Nov 03, 2016 0.7000 0.7000 0.6400 0.6600 99,199 -0.02(-2.94%)
Nov 02, 2016 0.7000 0.7000 0.6700 0.6800 38,074 -0.04(-5.56%)
Nov 01, 2016 0.6900 0.7200 0.6900 0.7200 13,117 +0.01(+1.41%)
Oct 31, 2016 0.7100 0.7400 0.6800 0.7100 123,762 -0.02(-2.74%)
Oct 28, 2016 0.7100 0.7300 0.7000 0.7300 82,729 +0.01(+1.39%)
Oct 27, 2016 0.7300 0.7400 0.7200 0.7200 68,020 +0.00(+0.00%)
Oct 26, 2016 0.7700 0.7700 0.7200 0.7200 179,356 -0.06(-7.69%)
Oct 25, 2016 0.7400 0.7900 0.7400 0.7800 129,612 +0.07(+9.86%)
Oct 24, 2016 0.8600 0.8600 0.7000 0.7100 473,389 -0.14(-16.47%)
Oct 21, 2016 0.8400 0.8700 0.8400 0.8500 151,612 +0.04(+4.94%)
Oct 20, 2016 0.8500 0.8500 0.8100 0.8100 181,419 -0.01(-1.22%)
Oct 19, 2016 0.7500 0.8200 0.7500 0.8200 227,946 +0.09(+12.33%)
Oct 18, 2016 0.7300 0.7500 0.7200 0.7300 46,440 -0.01(-1.35%)
Oct 17, 2016 0.7900 0.8000 0.7400 0.7400 92,055 -0.05(-6.33%)
Oct 14, 2016 0.7800 0.8000 0.7600 0.7900 85,294 +0.02(+2.60%)
Oct 13, 2016 0.7900 0.7900 0.7500 0.7700 145,551 -0.01(-1.28%)
Oct 12, 2016 0.8200 0.8200 0.7800 0.7800 119,365 -0.03(-3.70%)
Oct 11, 2016 0.8300 0.8400 0.8100 0.8100 128,943 +0.00(+0.00%)
Oct 07, 2016 0.8100 0.8100 0.8100 0 -0.02(-2.41%)
Oct 06, 2016 0.8500 0.8500 0.8300 0.8300 12,702 -0.02(-2.35%)
Oct 05, 2016 0.8300 0.8500 0.8200 0.8500 70,779 +0.05(+6.25%)
Oct 04, 2016 0.8100 0.8500 0.7900 0.8000 145,285 -0.01(-1.23%)
Oct 03, 2016 0.8300 0.8300 0.8000 0.8100 24,700 -0.03(-3.57%)
Sep 30, 2016 0.8100 0.8400 0.8100 0.8400 27,967 +0.03(+3.70%)
Sep 29, 2016 0.8400 0.8400 0.8100 0.8100 105,053 -0.04(-4.71%)
Sep 28, 2016 0.7700 0.8500 0.7500 0.8500 241,800 +0.08(+10.39%)
Sep 27, 2016 0.8000 0.8000 0.7500 0.7700 95,659 -0.06(-7.23%)
Sep 26, 2016 0.8300 0.8300 0.8100 0.8300 46,699 -0.01(-1.19%)
Sep 23, 2016 0.8500 0.8500 0.7800 0.8400 106,823 +0.03(+3.70%)
Sep 22, 2016 0.8500 0.8500 0.8100 0.8100 77,481 -0.04(-4.71%)
Sep 21, 2016 0.8600 0.8700 0.8300 0.8500 19,081 -0.02(-2.30%)
Sep 20, 2016 0.8800 0.8800 0.8600 0.8700 7,340 -0.01(-1.14%)
Sep 19, 2016 0.8600 0.8800 0.8500 0.8800 55,479 +0.04(+4.76%)
Sep 16, 2016 0.8450 0.8800 0.8400 0.8400 44,759 +0.00(+0.00%)
Sep 15, 2016 0.8400 0.8500 0.8300 0.8400 73,348 +0.00(+0.00%)
Sep 14, 2016 0.8700 0.8700 0.8400 0.8400 83,472 -0.04(-4.55%)
Sep 13, 2016 0.9000 0.9300 0.8700 0.8800 46,166 -0.04(-4.35%)
Sep 12, 2016 0.9200 0.9300 0.9100 0.9200 13,204 +0.02(+2.22%)
Sep 09, 2016 0.9600 0.9600 0.8900 0.9000 85,990 -0.05(-5.26%)
Sep 08, 2016 0.9600 0.9800 0.9500 0.9500 59,145 +0.00(+0.00%)
Sep 07, 2016 0.9400 0.9900 0.8500 0.9500 206,184 +0.01(+1.06%)
Sep 06, 2016 0.9700 0.9700 0.9400 0.9400 36,694 -0.02(-2.08%)
Sep 02, 2016 0.9600 0.9600 0.9600 0 +0.02(+2.13%)
Sep 01, 2016 0.9600 0.9800 0.9300 0.9400 88,892 +0.01(+1.08%)
Aug 31, 2016 0.9700 0.9700 0.9300 0.9300 3,532 -0.03(-3.12%)
Aug 30, 2016 0.9500 0.9700 0.9000 0.9600 104,347 +0.01(+1.05%)
Aug 29, 2016 0.9200 1.000 0.9100 0.9500 112,156 +0.03(+3.26%)
Aug 26, 2016 0.9000 0.9400 0.9000 0.9200 88,000 +0.02(+2.22%)
Aug 25, 2016 0.9000 0.9000 0.8800 0.9000 31,722 -0.01(-1.10%)
Aug 24, 2016 0.9500 0.9700 0.8800 0.9100 79,537 -0.07(-7.14%)
Aug 23, 2016 0.9800 0.9800 0.8800 0.9800 191,931 +0.00(+0.00%)
Aug 22, 2016 1.040 1.040 0.9800 0.9800 56,560 -0.04(-3.92%)
Aug 19, 2016 1.030 1.050 0.9600 1.020 327,390 +0.06(+6.25%)
Aug 18, 2016 0.8600 0.9600 0.8600 0.9600 249,412 +0.18(+23.08%)
Aug 17, 2016 0.8200 0.8300 0.7800 0.7800 83,782 -0.04(-4.88%)
Aug 16, 2016 0.8800 0.8900 0.7900 0.8200 150,637 -0.02(-2.38%)
Aug 15, 2016 0.6800 0.9900 0.6800 0.8400 328,307 +0.17(+25.37%)
Aug 12, 2016 0.6100 0.6900 0.6100 0.6700 290,181 +0.07(+11.67%)
Aug 11, 2016 0.5900 0.6100 0.5900 0.6000 16,685 +0.01(+1.69%)
Aug 10, 2016 0.5900 0.6000 0.5900 0.5900 7,735 -0.01(-1.67%)
Aug 09, 2016 0.6100 0.6200 0.6000 0.6000 11,191 +0.00(+0.00%)
Aug 08, 2016 0.6000 0.6000 0.5800 0.6000 30,081 +0.00(+0.00%)
Aug 05, 2016 0.6000 0.6000 0.5900 0.6000 47,728 +0.00(+0.00%)
Aug 04, 2016 0.5800 0.6000 0.5800 0.6000 51,776 +0.01(+1.69%)
Aug 03, 2016 0.5900 0.6000 0.5800 0.5900 44,671 +0.00(+0.00%)
Aug 02, 2016 0.6200 0.6200 0.5800 0.5900 82,692 -0.04(-6.35%)
Jul 29, 2016 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Jul 28, 2016 0.6100 0.6500 0.6100 0.6300 159,608 +0.02(+3.28%)
Jul 27, 2016 0.6600 0.6700 0.6100 0.6100 157,799 -0.04(-6.15%)
Jul 26, 2016 0.6300 0.6800 0.5900 0.6500 1,398,249 +0.20(+44.44%)
Jul 25, 2016 0.4400 0.4500 0.4300 0.4500 9,108 -0.01(-1.10%)
Jul 22, 2016 0.4450 0.4550 0.4350 0.4550 25,918 +0.01(+2.25%)
Jul 21, 2016 0.4450 0.4500 0.4450 0.4450 71,987 -0.01(-1.11%)
Jul 20, 2016 0.4500 0.4650 0.4500 0.4500 11,816 -0.01(-2.17%)
Jul 19, 2016 0.4400 0.4600 0.4400 0.4600 9,005 +0.02(+3.37%)
Jul 18, 2016 0.4850 0.4850 0.4350 0.4450 105,966 -0.04(-9.18%)
Jul 15, 2016 0.4700 0.4900 0.4700 0.4900 73,750 +0.03(+6.52%)
Jul 14, 2016 0.4600 0.4650 0.4600 0.4600 11,335 +0.01(+2.22%)
Jul 13, 2016 0.4500 0.4600 0.4400 0.4500 39,341 -0.01(-2.17%)
Jul 12, 2016 0.4500 0.4600 0.4500 0.4600 13,804 +0.02(+4.55%)
Jul 11, 2016 0.4600 0.4600 0.4400 0.4400 58,805 -0.01(-1.12%)
Jul 08, 2016 0.4500 0.4400 0.4450 99,955 -0.01(-1.11%)
Jul 07, 2016 0.4500 0.4600 0.4500 0.4500 29,485 +0.00(+0.00%)
Jul 05, 2016 0.4600 0.4600 0.4350 0.4500 34,521 -0.01(-1.10%)
Jul 04, 2016 0.4600 0.4650 0.4500 0.4550 80,910 +0.01(+1.11%)
Jun 30, 2016 0.4500 0.4500 0.4500 0 +0.01(+1.12%)
Jun 29, 2016 0.4400 0.4550 0.4400 0.4450 24,113 +0.01(+2.30%)
Jun 28, 2016 0.4300 0.4400 0.4300 0.4350 10,827 +0.01(+1.16%)
Jun 27, 2016 0.4400 0.4550 0.4300 0.4300 12,242 -0.01(-2.27%)
Jun 24, 2016 0.4600 0.4600 0.4300 0.4400 183,554 -0.03(-7.37%)
Jun 23, 2016 0.4800 0.4850 0.4700 0.4750 14,651 +0.00(+0.00%)
Jun 22, 2016 0.4850 0.5000 0.4750 0.4750 29,528 -0.01(-1.04%)
Jun 21, 2016 0.4900 0.5000 0.4800 0.4800 31,999 -0.02(-4.00%)
Jun 20, 2016 0.4750 0.5100 0.4750 0.5000 90,080 +0.01(+2.04%)
Jun 17, 2016 0.4950 0.4950 0.4500 0.4900 50,182 +0.01(+2.08%)
Jun 16, 2016 0.4850 0.5100 0.4750 0.4800 26,441 -0.02(-4.00%)
Jun 15, 2016 0.5000 0.5300 0.5000 0.5000 106,609 +0.01(+2.04%)
Jun 14, 2016 0.5000 0.5000 0.4850 0.4900 68,453 -0.01(-2.00%)
Jun 13, 2016 0.5100 0.5400 0.4900 0.5000 110,875 -0.01(-1.96%)
Jun 10, 2016 0.5500 0.5500 0.5100 0.5100 64,598 -0.05(-8.93%)
Jun 09, 2016 0.5600 0.5700 0.5500 0.5600 44,347 +0.01(+1.82%)
Jun 08, 2016 0.5200 0.5500 0.5200 0.5500 50,146 +0.03(+5.77%)
Jun 07, 2016 0.5600 0.5800 0.5200 0.5200 39,649 -0.03(-5.45%)
Jun 06, 2016 0.5200 0.5600 0.5200 0.5500 27,753 +0.04(+7.84%)
Jun 03, 2016 0.5100 0.5100 0.5100 0.5100 3,635 -0.01(-1.92%)
Jun 02, 2016 0.5200 0.5200 0.5200 0.5200 3,589 -0.02(-3.70%)
Jun 01, 2016 0.5300 0.5400 0.5200 0.5400 61,040 +0.01(+1.89%)
May 31, 2016 0.5000 0.5300 0.5000 0.5300 34,635 +0.02(+3.92%)
May 30, 2016 0.5100 0.5100 0.5100 0.5100 18,848 +0.00(+0.00%)
May 27, 2016 0.5200 0.5200 0.5100 0.5100 14,746 -0.04(-7.27%)
May 26, 2016 0.5200 0.5700 0.5100 0.5500 51,279 +0.04(+7.84%)
May 25, 2016 0.4850 0.5300 0.4850 0.5100 69,494 +0.03(+5.15%)
May 24, 2016 0.4900 0.5000 0.4800 0.4850 22,491 +0.00(+0.00%)
May 20, 2016 0.4850 0.4850 0.4850 0 -0.01(-1.02%)
May 19, 2016 0.5000 0.5000 0.4850 0.4900 27,802 -0.02(-3.92%)
May 18, 2016 0.5500 0.5500 0.5100 0.5100 6,205 -0.04(-7.27%)
May 17, 2016 0.5300 0.5600 0.5300 0.5500 20,934 +0.03(+5.77%)
May 16, 2016 0.5400 0.5500 0.5200 0.5200 82,292 -0.02(-3.70%)
May 13, 2016 0.5200 0.5500 0.5200 0.5400 52,123 +0.01(+1.89%)
May 12, 2016 0.5200 0.5300 0.4900 0.5300 53,034 +0.02(+3.92%)
May 11, 2016 0.5200 0.5300 0.5100 0.5100 28,966 -0.01(-1.92%)
May 10, 2016 0.5000 0.5200 0.4950 0.5200 47,898 +0.02(+4.00%)
May 09, 2016 0.5400 0.5500 0.4700 0.5000 130,937 -0.06(-10.71%)
May 06, 2016 0.5800 0.5800 0.5500 0.5600 44,024 +0.00(+0.00%)
May 05, 2016 0.5600 0.5900 0.5400 0.5600 55,419 +0.01(+1.82%)
May 04, 2016 0.6000 0.6000 0.5400 0.5500 47,727 -0.03(-5.17%)
May 03, 2016 0.6100 0.6100 0.5800 0.5800 24,074 -0.03(-4.92%)
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.