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 30, 2018 0.4850 0.5100 0.4850 0.5000 84,187 +0.00(+0.00%)
Apr 27, 2018 0.5000 0.5000 0.5000 0.5000 61,002 +0.01(+2.04%)
Apr 26, 2018 0.5100 0.5200 0.4900 0.4900 86,722 +0.01(+1.03%)
Apr 25, 2018 0.4900 0.4900 0.4850 0.4850 1,960 -0.04(-6.73%)
Apr 24, 2018 0.4850 0.5200 0.4800 0.5200 28,490 +0.04(+8.33%)
Apr 20, 2018 0.4800 0.4800 0.4800 0 +0.01(+2.13%)
Apr 19, 2018 0.4650 0.4800 0.4600 0.4700 98,332 +0.02(+4.44%)
Apr 18, 2018 0.4500 0.4750 0.4300 0.4500 34,800 +0.01(+2.27%)
Apr 17, 2018 0.4350 0.4400 0.4300 0.4400 12,614 +0.02(+3.53%)
Apr 16, 2018 0.4400 0.4400 0.4200 0.4250 53,000 -0.01(-2.30%)
Apr 13, 2018 0.4100 0.4350 0.4100 0.4350 32,250 +0.02(+3.57%)
Apr 12, 2018 0.4050 0.4200 0.3900 0.4200 19,200 -0.01(-1.18%)
Apr 11, 2018 0.3850 0.4300 0.3850 0.4250 23,500 +0.01(+1.19%)
Apr 10, 2018 0.3900 0.4200 0.3750 0.4200 465,688 +0.04(+12.00%)
Apr 09, 2018 0.3850 0.3850 0.3750 0.3750 1,502 -0.01(-1.32%)
Apr 06, 2018 0.3700 0.3900 0.3650 0.3800 16,391 -0.01(-2.56%)
Apr 05, 2018 0.3700 0.3900 0.3700 0.3900 50,360 +0.01(+2.63%)
Apr 04, 2018 0.3650 0.3800 0.3650 0.3800 29,650 +0.01(+1.33%)
Apr 03, 2018 0.3750 0.3850 0.3650 0.3750 5,600 -0.01(-2.60%)
Apr 02, 2018 0.3800 0.3850 0.3600 0.3850 53,450 -0.01(-1.28%)
Mar 29, 2018 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Mar 28, 2018 0.3900 0.3900 0.3800 0.3800 8,500 -0.01(-2.56%)
Mar 27, 2018 0.3900 0.4000 0.3800 0.3900 31,800 +0.01(+2.63%)
Mar 26, 2018 0.3900 0.3900 0.3800 0.3800 12,314 -0.02(-3.80%)
Mar 23, 2018 0.3950 0.3950 0.3850 0.3950 8,000 +0.01(+1.28%)
Mar 22, 2018 0.3950 0.4000 0.3850 0.3900 75,481 -0.01(-2.50%)
Mar 21, 2018 0.4050 0.4100 0.4000 0.4000 122,500 -0.01(-2.44%)
Mar 20, 2018 0.4350 0.4350 0.3900 0.4100 359,422 -0.03(-6.82%)
Mar 19, 2018 0.4400 0.4550 0.4400 0.4400 64,500 -0.01(-2.22%)
Mar 16, 2018 0.4650 0.4700 0.4500 0.4500 61,920 -0.01(-1.10%)
Mar 15, 2018 0.4500 0.4700 0.4500 0.4550 12,600 +0.01(+1.11%)
Mar 14, 2018 0.4600 0.4600 0.4500 0.4500 12,500 -0.02(-3.23%)
Mar 13, 2018 0.4500 0.4800 0.4500 0.4650 19,500 +0.02(+3.33%)
Mar 12, 2018 0.4500 0.4500 0.4400 0.4500 5,650 -0.01(-1.10%)
Mar 09, 2018 0.4500 0.4550 0.4500 0.4550 1,000 +0.01(+2.25%)
Mar 08, 2018 0.4500 0.4500 0.4400 0.4450 10,600 -0.02(-4.30%)
Mar 07, 2018 0.4750 0.4750 0.4500 0.4650 11,994 -0.02(-4.12%)
Mar 06, 2018 0.4750 0.4850 0.4750 0.4850 5,000 +0.01(+2.11%)
Mar 05, 2018 0.4750 0.4900 0.4650 0.4750 15,500 -0.01(-1.04%)
Mar 02, 2018 0.4750 0.4800 0.4700 0.4800 36,000 +0.01(+2.13%)
Mar 01, 2018 0.4700 0.4700 0.4700 0.4700 1,500 -0.02(-4.08%)
Feb 28, 2018 0.4700 0.4900 0.4700 0.4900 31,221 +0.01(+2.08%)
Feb 27, 2018 0.4800 0.4800 0.4800 0.4800 6,000 +0.01(+2.13%)
Feb 26, 2018 0.4850 0.4900 0.4700 0.4700 18,250 +0.00(+0.00%)
Feb 23, 2018 0.4700 0.4700 0.4700 0.4700 500 -0.01(-2.08%)
Feb 22, 2018 0.4550 0.4800 0.4550 0.4800 8,000 +0.01(+1.05%)
Feb 21, 2018 0.4950 0.5200 0.4700 0.4750 85,800 +0.00(+0.00%)
Feb 20, 2018 0.4450 0.5400 0.4450 0.4750 299,512 +0.03(+6.74%)
Feb 16, 2018 0.4450 0.4450 0.4450 0 +0.00(+0.00%)
Feb 15, 2018 0.4200 0.4500 0.4200 0.4450 35,500 +0.02(+4.71%)
Feb 14, 2018 0.4100 0.4250 0.4100 0.4250 28,700 +0.02(+3.66%)
Feb 13, 2018 0.4450 0.4500 0.3800 0.4100 470,300 -0.04(-8.89%)
Feb 09, 2018 0.4500 0.4500 0.4500 0 -0.02(-3.23%)
Feb 08, 2018 0.4750 0.4750 0.4650 0.4650 11,000 -0.01(-2.11%)
Feb 07, 2018 0.4800 0.4800 0.4750 0.4750 3,500 -0.02(-3.06%)
Feb 06, 2018 0.4900 0.5000 0.4800 0.4900 19,350 +0.02(+3.16%)
Feb 02, 2018 0.4750 0.4750 0.4750 0 -0.04(-6.86%)
Feb 01, 2018 0.5200 0.5200 0.4800 0.5100 84,750 +0.00(+0.00%)
Jan 31, 2018 0.4950 0.5100 0.4950 0.5100 111,500 +0.02(+3.03%)
Jan 30, 2018 0.5000 0.5000 0.4800 0.4950 64,400 -0.02(-2.94%)
Jan 29, 2018 0.5200 0.5200 0.5100 0.5100 35,500 -0.01(-1.92%)
Jan 26, 2018 0.5000 0.5400 0.5000 0.5200 13,500 +0.00(+0.00%)
Jan 25, 2018 0.5000 0.5200 0.5000 0.5200 23,400 +0.02(+4.00%)
Jan 24, 2018 0.5000 0.5000 0.5000 0.5000 3,104 +0.00(+0.00%)
Jan 23, 2018 0.5100 0.5100 0.5000 0.5000 11,709 -0.02(-3.85%)
Jan 22, 2018 0.4900 0.5200 0.4900 0.5200 8,235 +0.02(+4.00%)
Jan 19, 2018 0.5000 0.5000 0.4950 0.5000 51,470 -0.01(-1.96%)
Jan 18, 2018 0.5100 0.5100 0.5100 0.5100 3,000 -0.01(-1.92%)
Jan 17, 2018 0.5500 0.5500 0.5100 0.5200 17,757 -0.03(-5.45%)
Jan 16, 2018 0.5100 0.5500 0.5000 0.5500 72,800 +0.05(+10.00%)
Jan 15, 2018 0.5300 0.5300 0.5000 0.5000 24,780 -0.03(-5.66%)
Jan 12, 2018 0.5300 0.5400 0.5100 0.5300 23,750 +0.01(+1.92%)
Jan 11, 2018 0.5000 0.5300 0.5000 0.5200 144,920 +0.02(+4.00%)
Jan 10, 2018 0.5000 0.5000 0.4900 0.5000 148,000 +0.00(+0.00%)
Jan 09, 2018 0.5000 0.5050 0.4700 0.5000 97,878 +0.00(+0.00%)
Jan 08, 2018 0.5100 0.5300 0.4700 0.5000 89,510 -0.01(-1.96%)
Jan 05, 2018 0.5000 0.5100 0.5000 0.5100 40,560 +0.00(+0.00%)
Jan 04, 2018 0.5100 0.5200 0.5100 0.5100 88,800 +0.00(+0.00%)
Jan 03, 2018 0.4600 0.5100 0.4600 0.5100 135,685 +0.04(+9.68%)
Jan 02, 2018 0.4600 0.4650 0.4550 0.4650 46,102 +0.01(+1.09%)
Dec 29, 2017 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Dec 28, 2017 0.4100 0.4500 0.4100 0.4500 38,500 +0.02(+4.65%)
Dec 27, 2017 0.4000 0.4400 0.3950 0.4300 38,791 +0.02(+3.61%)
Dec 22, 2017 0.4000 0.4150 0.3900 0.4150 54,100 +0.01(+3.75%)
Dec 21, 2017 0.4000 0.4150 0.3900 0.4000 130,342 -0.01(-1.23%)
Dec 20, 2017 0.4000 0.4200 0.4000 0.4050 68,130 +0.01(+1.25%)
Dec 19, 2017 0.3950 0.4000 0.3800 0.4000 130,175 -0.01(-1.23%)
Dec 15, 2017 0.4050 0.4050 0.4050 625 +0.04(+9.46%)
Dec 14, 2017 0.3800 0.3800 0.3700 0.3700 193,300 -0.02(-5.13%)
Dec 13, 2017 0.3600 0.3900 0.3600 0.3900 89,080 +0.02(+5.41%)
Dec 12, 2017 0.3750 0.3750 0.3600 0.3700 263,715 -0.01(-1.33%)
Dec 11, 2017 0.3700 0.3750 0.3700 0.3750 19,300 -0.01(-2.60%)
Dec 08, 2017 0.3850 0.3850 0.3700 0.3850 8,000 +0.02(+5.48%)
Dec 07, 2017 0.3900 0.3950 0.3650 0.3650 40,500 -0.03(-7.59%)
Dec 06, 2017 0.4000 0.4000 0.3750 0.3950 99,989 -0.01(-1.25%)
Dec 05, 2017 0.3900 0.4200 0.3900 0.4000 18,500 +0.00(+0.00%)
Dec 04, 2017 0.3900 0.4000 0.3900 0.4000 16,218 -0.01(-2.44%)
Dec 01, 2017 0.3900 0.4100 0.3900 0.4100 81,900 +0.01(+3.80%)
Nov 30, 2017 0.3900 0.3950 0.3900 0.3950 64,059 +0.01(+1.28%)
Nov 29, 2017 0.3900 0.4000 0.3900 0.3900 12,000 -0.01(-2.50%)
Nov 28, 2017 0.3800 0.4350 0.3800 0.4000 198,451 +0.01(+2.56%)
Nov 27, 2017 0.4250 0.4300 0.3350 0.3900 163,709 -0.05(-11.36%)
Nov 24, 2017 0.4250 0.4400 0.4200 0.4400 7,745 +0.01(+2.33%)
Nov 23, 2017 0.4300 0.4300 0.4300 0.4300 2,000 +0.00(+0.00%)
Nov 22, 2017 0.4250 0.4400 0.4200 0.4300 168,861 +0.00(+0.00%)
Nov 21, 2017 0.4250 0.4350 0.4250 0.4300 8,115 -0.01(-2.27%)
Nov 20, 2017 0.4500 0.4500 0.4350 0.4400 57,300 -0.04(-8.33%)
Nov 17, 2017 0.4550 0.4800 0.4500 0.4800 71,100 +0.02(+4.35%)
Nov 16, 2017 0.4550 0.4600 0.4550 0.4600 19,730 -0.02(-5.15%)
Nov 15, 2017 0.4500 0.4850 0.4500 0.4850 39,747 +0.02(+5.43%)
Nov 14, 2017 0.4600 0.4800 0.4600 0.4600 15,000 +0.00(+0.00%)
Nov 13, 2017 0.4600 0.4600 0.4500 0.4600 8,167 +0.01(+1.10%)
Nov 10, 2017 0.4550 0.4550 0.4550 0.4550 6,500 -0.01(-1.09%)
Nov 09, 2017 0.4700 0.4700 0.4550 0.4600 39,788 -0.01(-2.13%)
Nov 08, 2017 0.4750 0.4750 0.4600 0.4700 5,000 -0.01(-1.05%)
Nov 07, 2017 0.5000 0.5000 0.4750 0.4750 44,473 -0.03(-5.00%)
Nov 06, 2017 0.4850 0.5000 0.4750 0.5000 67,872 +0.04(+9.89%)
Nov 03, 2017 0.4750 0.5000 0.4500 0.4550 36,000 -0.02(-4.21%)
Nov 02, 2017 0.4800 0.4800 0.4750 0.4750 5,230 -0.03(-5.00%)
Nov 01, 2017 0.4650 0.5000 0.4650 0.5000 81,848 +0.03(+7.53%)
Oct 31, 2017 0.4700 0.4700 0.4500 0.4650 22,550 +0.01(+1.09%)
Oct 30, 2017 0.4700 0.4700 0.4650 0.4600 10,500 +0.02(+4.55%)
Oct 27, 2017 0.4550 0.4850 0.4400 0.4400 23,692 -0.02(-3.30%)
Oct 26, 2017 0.4500 0.4550 0.4500 0.4550 13,300 +0.01(+1.11%)
Oct 25, 2017 0.4250 0.4500 0.4250 0.4500 13,759 +0.02(+4.65%)
Oct 24, 2017 0.4200 0.4300 0.4200 0.4300 11,500 +0.01(+2.38%)
Oct 23, 2017 0.4200 0.4400 0.4200 0.4200 11,770 -0.01(-2.33%)
Oct 20, 2017 0.4300 0.4350 0.4300 0.4300 6,358 -0.01(-2.27%)
Oct 19, 2017 0.4400 0.4400 0.4400 0.4400 1,000 -0.01(-2.22%)
Oct 18, 2017 0.4500 0.4600 0.4150 0.4500 59,200 +0.00(+0.00%)
Oct 17, 2017 0.4500 0.4500 0.4300 0.4500 44,000 +0.00(+0.00%)
Oct 16, 2017 0.4550 0.4600 0.4400 0.4500 30,344 +0.00(+0.00%)
Oct 13, 2017 0.4550 0.4550 0.4500 0.4500 3,500 -0.01(-1.10%)
Oct 12, 2017 0.4550 0.4550 0.4500 0.4550 2,250 +0.01(+1.11%)
Oct 11, 2017 0.4550 0.4650 0.4500 0.4500 46,800 -0.02(-4.26%)
Oct 10, 2017 0.4650 0.4800 0.4550 0.4700 89,652 -0.01(-2.08%)
Oct 06, 2017 0.4500 0.4800 0.4500 0.4800 33,841 +0.02(+4.35%)
Oct 05, 2017 0.4750 0.4800 0.4600 0.4600 108,133 -0.02(-4.17%)
Oct 04, 2017 0.5000 0.5000 0.4650 0.4800 25,000 -0.05(-9.43%)
Oct 03, 2017 0.5300 0.5300 0.5300 0.5300 6,100 +0.02(+3.92%)
Oct 02, 2017 0.5150 0.5300 0.5000 0.5100 301,873 +0.00(+0.00%)
Sep 29, 2017 0.4750 0.5100 0.4750 0.5100 12,400 +0.01(+2.00%)
Sep 28, 2017 0.4650 0.5300 0.4650 0.5000 155,519 +0.05(+11.11%)
Sep 27, 2017 0.4850 0.4850 0.4500 0.4500 51,800 -0.02(-4.26%)
Sep 26, 2017 0.4700 0.4700 0.4700 0.4700 1,000 +0.00(+0.00%)
Sep 25, 2017 0.4650 0.4800 0.4500 0.4700 52,590 +0.02(+4.44%)
Sep 22, 2017 0.4700 0.4700 0.4500 0.4500 5,251 +0.00(+0.00%)
Sep 21, 2017 0.4700 0.4700 0.4500 0.4500 130,500 -0.01(-2.17%)
Sep 20, 2017 0.4700 0.4700 0.4600 0.4600 18,300 +0.00(+0.00%)
Sep 19, 2017 0.4350 0.4650 0.4350 0.4600 89,480 +0.03(+5.75%)
Sep 18, 2017 0.4300 0.4350 0.4250 0.4350 18,500 -0.01(-2.25%)
Sep 15, 2017 0.4300 0.4450 0.4300 0.4450 29,000 +0.02(+3.49%)
Sep 14, 2017 0.4300 0.4450 0.4300 0.4300 21,830 +0.02(+3.61%)
Sep 13, 2017 0.4150 0.4200 0.4100 0.4150 106,595 -0.01(-1.19%)
Sep 12, 2017 0.4200 0.4250 0.4050 0.4200 57,056 +0.00(+0.00%)
Sep 11, 2017 0.4300 0.4300 0.4200 0.4200 60,500 -0.02(-4.55%)
Sep 08, 2017 0.4300 0.4400 0.4300 0.4400 10,708 +0.02(+3.53%)
Sep 07, 2017 0.4250 0.4250 0.4250 0.4250 3,500 -0.03(-5.56%)
Sep 06, 2017 0.4400 0.4500 0.4400 0.4500 71,500 -0.01(-2.17%)
Sep 05, 2017 0.4600 0.4600 0.4600 0.4600 1,560 +0.02(+3.37%)
Aug 31, 2017 0.4450 0.4450 0.4450 0 -0.01(-1.11%)
Aug 30, 2017 0.4600 0.4600 0.4500 0.4500 40,500 -0.02(-5.26%)
Aug 29, 2017 0.4750 0.4750 0.4750 0.4750 8,500 -0.01(-1.04%)
Aug 28, 2017 0.4550 0.4800 0.4550 0.4800 8,100 -0.01(-1.03%)
Aug 25, 2017 0.4500 0.4850 0.4500 0.4850 43,650 +0.03(+6.59%)
Aug 24, 2017 0.4600 0.4700 0.4500 0.4550 13,717 -0.01(-3.19%)
Aug 23, 2017 0.4700 0.4700 0.4700 0.4700 6,414 +0.02(+4.44%)
Aug 22, 2017 0.4400 0.4500 0.4400 0.4500 9,000 -0.02(-5.26%)
Aug 21, 2017 0.4500 0.4750 0.4500 0.4750 27,050 +0.01(+3.26%)
Aug 18, 2017 0.4600 0.4600 0.4600 0.4600 30,600 -0.01(-3.16%)
Aug 16, 2017 0.4750 0.4750 0.4750 0 -0.01(-2.06%)
Aug 15, 2017 0.4600 0.4850 0.4600 0.4850 43,433 +0.02(+5.43%)
Aug 14, 2017 0.4800 0.4800 0.4600 0.4600 3,561 -0.02(-5.15%)
Aug 11, 2017 0.4950 0.5000 0.4850 0.4850 289,588 -0.01(-1.02%)
Aug 10, 2017 0.5000 0.5000 0.4900 0.4900 18,500 -0.01(-2.00%)
Aug 09, 2017 0.5000 0.5000 0.5000 0.5000 500 +0.00(+0.00%)
Aug 08, 2017 0.5100 0.5100 0.5000 0.5000 35,530 -0.01(-1.96%)
Aug 04, 2017 0.5100 0.5100 0.5100 0.5100 13,000 +0.01(+2.00%)
Aug 03, 2017 0.5200 0.5200 0.5000 0.5000 52,500 -0.02(-3.85%)
Aug 02, 2017 0.5200 0.5300 0.5200 0.5200 5,000 -0.03(-5.45%)
Jul 31, 2017 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Jul 28, 2017 0.5100 0.5300 0.5100 0.5300 42,000 +0.00(+0.00%)
Jul 27, 2017 0.5300 0.5300 0.5300 0.5300 1,000 +0.00(+0.00%)
Jul 26, 2017 0.5300 0.5400 0.5300 0.5300 13,000 +0.01(+1.92%)
Jul 25, 2017 0.5100 0.5300 0.5000 0.5200 53,300 +0.01(+1.96%)
Jul 24, 2017 0.5100 0.5100 0.5100 0.5100 5,836 -0.01(-1.92%)
Jul 21, 2017 0.5200 0.5200 0.5200 0.5200 65,695 -0.01(-1.89%)
Jul 20, 2017 0.5200 0.5300 0.5200 0.5300 11,449 +0.00(+0.00%)
Jul 19, 2017 0.5100 0.5400 0.5100 0.5300 17,716 +0.01(+1.92%)
Jul 18, 2017 0.5100 0.5200 0.5100 0.5200 3,500 -0.01(-1.89%)
Jul 17, 2017 0.5000 0.5300 0.5000 0.5300 20,919 +0.03(+6.00%)
Jul 14, 2017 0.5000 0.5000 0.5000 0.5000 2,500 +0.01(+2.04%)
Jul 13, 2017 0.5000 0.5000 0.4900 0.4900 8,500 -0.02(-3.92%)
Jul 12, 2017 0.5000 0.5100 0.5000 0.5100 14,300 +0.01(+2.00%)
Jul 11, 2017 0.5100 0.5100 0.5000 0.5000 39,311 +0.01(+2.04%)
Jul 10, 2017 0.5000 0.5000 0.4900 0.4900 4,500 -0.01(-1.01%)
Jul 07, 2017 0.5100 0.5100 0.4850 0.4950 71,200 -0.02(-2.94%)
Jul 06, 2017 0.5000 0.5100 0.5000 0.5100 4,300 +0.01(+2.00%)
Jul 05, 2017 0.5100 0.5100 0.5000 0.5000 42,007 -0.02(-3.85%)
Jul 04, 2017 0.5100 0.5200 0.5000 0.5200 12,325 +0.01(+1.96%)
Jul 03, 2017 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jun 30, 2017 0.5000 0.5100 0.5000 0.5100 5,335 +0.02(+3.03%)
Jun 29, 2017 0.5100 0.5100 0.4950 0.4950 10,045 -0.02(-2.94%)
Jun 28, 2017 0.5300 0.5300 0.5100 0.5100 5,199 -0.02(-3.77%)
Jun 27, 2017 0.4900 0.5300 0.4900 0.5300 42,954 +0.05(+9.28%)
Jun 26, 2017 0.5200 0.5200 0.4850 0.4850 21,500 -0.02(-3.00%)
Jun 23, 2017 0.5000 0.5000 0.5000 0.5000 3,900 -0.01(-1.96%)
Jun 22, 2017 0.5100 0.5100 0.5000 0.5100 23,400 -0.01(-1.92%)
Jun 21, 2017 0.5200 0.5200 0.5200 0.5200 79,300 +0.01(+1.96%)
Jun 20, 2017 0.5300 0.5300 0.5100 0.5100 41,550 -0.02(-3.77%)
Jun 19, 2017 0.5300 0.5300 0.5300 0.5300 23,667 +0.00(+0.00%)
Jun 16, 2017 0.5300 0.5400 0.5100 0.5300 14,000 +0.01(+1.92%)
Jun 15, 2017 0.5200 0.5200 0.5200 0.5200 45,000 +0.00(+0.00%)
Jun 14, 2017 0.5500 0.5500 0.5200 0.5200 40,502 -0.01(-1.89%)
Jun 13, 2017 0.5100 0.5500 0.5100 0.5300 32,700 +0.02(+3.92%)
Jun 12, 2017 0.5100 0.5100 0.5100 0.5100 52,600 +0.00(+0.00%)
Jun 09, 2017 0.5200 0.5200 0.5100 0.5100 30,020 -0.02(-3.77%)
Jun 08, 2017 0.5300 0.5300 0.5200 0.5300 28,300 -0.02(-3.64%)
Jun 07, 2017 0.5500 0.5600 0.5500 0.5500 15,159 +0.00(+0.00%)
Jun 06, 2017 0.5400 0.5500 0.5400 0.5500 31,520 +0.02(+3.77%)
Jun 05, 2017 0.5300 0.5300 0.5200 0.5300 14,550 -0.02(-3.64%)
Jun 02, 2017 0.5800 0.5800 0.5500 0.5500 15,600 -0.01(-1.79%)
Jun 01, 2017 0.5600 0.5600 0.5600 0.5600 6,525 +0.00(+0.00%)
May 31, 2017 0.5600 0.5600 0.5500 0.5600 19,100 -0.01(-1.75%)
May 30, 2017 0.5700 0.6000 0.5500 0.5700 54,445 +0.00(+0.00%)
May 29, 2017 0.5800 0.5800 0.5700 0.5700 8,000 +0.00(+0.00%)
May 26, 2017 0.5900 0.5900 0.5700 0.5700 16,563 -0.02(-3.39%)
May 25, 2017 0.6100 0.6100 0.5900 0.5900 10,416 -0.04(-6.35%)
May 24, 2017 0.6200 0.6300 0.6100 0.6300 5,924 +0.01(+1.61%)
May 23, 2017 0.6200 0.6200 0.5900 0.6200 45,048 +0.00(+0.00%)
May 19, 2017 0.6200 0.6200 0.6200 0.6200 6,321 -0.01(-1.59%)
May 18, 2017 0.6000 0.6300 0.6000 0.6300 14,717 +0.01(+1.61%)
May 17, 2017 0.6100 0.6200 0.6100 0.6200 5,793 -0.01(-1.59%)
May 16, 2017 0.6000 0.6300 0.6000 0.6300 23,601 +0.03(+5.00%)
May 15, 2017 0.5900 0.6000 0.5800 0.6000 27,600 +0.03(+5.26%)
May 12, 2017 0.5900 0.6000 0.5600 0.5700 51,500 -0.01(-1.72%)
May 11, 2017 0.5900 0.6000 0.5600 0.5800 64,277 -0.02(-3.33%)
May 10, 2017 0.5800 0.6000 0.5800 0.6000 25,454 +0.03(+5.26%)
May 09, 2017 0.5700 0.5700 0.5700 0.5700 1,300 +0.00(+0.00%)
May 05, 2017 0.5700 0.5700 0.5700 10 +0.04(+7.55%)
May 04, 2017 0.5800 0.5800 0.5300 0.5300 75,777 -0.06(-10.17%)
May 03, 2017 0.6100 0.6100 0.5900 0.5900 31,501 -0.02(-3.28%)
May 02, 2017 0.6100 0.6300 0.6100 0.6100 26,057 +0.00(+0.00%)
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.