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 (%)
May 24, 2011 21.91 21.99 21.83 21.99 10,905 -0.13(-0.59%)
May 23, 2011 22.12 22.12 22.12 22.12 600 +0.00(+0.00%)
May 20, 2011 22.09 22.15 21.98 22.12 5,850 +0.03(+0.14%)
May 18, 2011 22.09 22.09 22.09 0 +0.44(+2.03%)
May 17, 2011 22.00 22.00 21.47 21.65 4,820 -0.35(-1.61%)
May 16, 2011 22.16 22.18 21.95 22.00 6,975 -0.40(-1.77%)
May 13, 2011 22.63 22.63 22.38 22.40 1,400 -0.20(-0.88%)
May 12, 2011 22.61 22.61 22.60 22.60 1,017 -0.33(-1.45%)
May 11, 2011 23.07 23.08 22.93 22.93 2,100 -0.09(-0.39%)
May 10, 2011 22.90 23.03 22.90 23.02 3,400 +0.07(+0.31%)
May 09, 2011 22.52 22.95 22.34 22.95 1,200 +0.78(+3.52%)
May 06, 2011 22.20 22.47 22.07 22.17 2,300 +0.13(+0.57%)
May 05, 2011 22.55 22.58 22.04 22.04 8,350 -0.84(-3.65%)
May 04, 2011 22.91 22.91 22.30 22.88 9,928 -0.25(-1.09%)
May 03, 2011 23.53 23.53 23.06 23.13 4,350 -0.33(-1.39%)
May 02, 2011 23.68 23.69 23.45 23.46 2,600 -0.12(-0.52%)
Apr 29, 2011 23.40 23.66 23.40 23.58 2,830 +0.33(+1.41%)
Apr 28, 2011 23.18 23.29 23.18 23.25 2,700 -0.07(-0.30%)
Apr 27, 2011 23.62 23.62 23.13 23.32 1,600 -0.30(-1.27%)
Apr 26, 2011 23.34 23.74 23.34 23.62 1,900 +0.11(+0.47%)
Apr 25, 2011 24.04 24.04 23.51 23.51 7,200 -0.39(-1.64%)
Apr 21, 2011 23.91 23.91 23.90 23.90 1,000 +0.32(+1.37%)
Apr 20, 2011 23.25 23.58 23.06 23.58 3,050 +0.81(+3.54%)
Apr 19, 2011 22.84 22.93 22.77 22.77 6,475 +0.15(+0.66%)
Apr 18, 2011 22.63 22.66 22.30 22.62 11,628 -0.28(-1.23%)
Apr 15, 2011 22.69 22.92 22.69 22.90 2,750 +0.04(+0.17%)
Apr 14, 2011 22.69 22.87 22.66 22.86 2,250 +0.19(+0.82%)
Apr 13, 2011 22.82 22.98 22.68 22.68 2,700 -0.03(-0.13%)
Apr 12, 2011 23.20 23.20 22.71 22.71 7,100 -1.04(-4.39%)
Apr 11, 2011 24.20 24.20 23.70 23.75 4,850 -0.42(-1.73%)
Apr 08, 2011 24.29 24.30 24.14 24.17 3,200 +0.10(+0.41%)
Apr 07, 2011 24.58 24.60 24.07 24.07 3,389 -0.40(-1.63%)
Apr 06, 2011 24.61 24.61 24.47 24.47 2,200 +0.10(+0.42%)
Apr 05, 2011 24.46 24.46 24.36 24.36 9,900 +0.06(+0.27%)
Apr 04, 2011 24.26 24.32 24.26 24.30 800 -0.08(-0.35%)
Apr 01, 2011 24.36 24.59 24.36 24.38 4,600 +0.05(+0.22%)
Mar 31, 2011 24.20 24.33 24.19 24.33 1,300 +0.13(+0.53%)
Mar 30, 2011 24.30 24.34 24.20 24.20 1,625 -0.03(-0.12%)
Mar 29, 2011 24.03 24.23 24.02 24.23 1,270 +0.18(+0.75%)
Mar 28, 2011 24.17 24.17 24.04 24.05 2,000 -0.00(-0.00%)
Mar 25, 2011 24.53 24.53 23.92 24.05 7,300 -0.33(-1.37%)
Mar 24, 2011 24.30 24.39 24.25 24.39 2,800 +0.18(+0.76%)
Mar 23, 2011 24.03 24.20 24.03 24.20 7,900 +0.04(+0.16%)
Mar 22, 2011 24.19 24.19 24.16 24.16 400 +0.05(+0.22%)
Mar 21, 2011 24.24 24.24 24.09 24.11 2,200 +0.58(+2.45%)
Mar 18, 2011 24.07 24.07 23.41 23.53 1,700 -0.63(-2.61%)
Mar 17, 2011 24.05 24.16 24.01 24.16 1,800 +0.42(+1.75%)
Mar 16, 2011 23.73 23.93 23.65 23.74 4,100 +0.19(+0.79%)
Mar 15, 2011 22.02 24.11 21.95 23.56 8,500 -0.16(-0.68%)
Mar 14, 2011 24.19 24.20 23.72 23.72 5,700 -0.83(-3.39%)
Mar 11, 2011 24.38 24.66 24.29 24.55 7,400 +0.10(+0.43%)
Mar 10, 2011 24.36 24.50 24.27 24.45 8,500 -0.26(-1.07%)
Mar 09, 2011 24.85 24.85 24.67 24.71 2,525 +0.16(+0.66%)
Mar 08, 2011 24.63 24.63 24.24 24.55 7,700 -0.16(-0.66%)
Mar 07, 2011 24.82 24.96 24.61 24.71 13,500 -0.06(-0.25%)
Mar 04, 2011 24.71 24.77 24.56 24.77 8,950 +0.04(+0.16%)
Mar 03, 2011 24.68 24.75 24.29 24.73 4,942 +0.45(+1.86%)
Mar 02, 2011 24.23 24.31 24.23 24.28 2,400 +0.01(+0.04%)
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.