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 31, 2013 5.907 5.950 5.864 5.909 118,863 -0.06(-1.02%)
May 30, 2013 5.960 5.970 5.960 5.970 1,373 +0.06(+1.02%)
May 29, 2013 5.880 5.970 5.880 5.910 20,900 +0.00(+0.08%)
May 28, 2013 5.981 5.981 5.905 5.905 62,200 -0.02(-0.42%)
May 24, 2013 5.875 5.960 5.875 5.930 10,100 +0.01(+0.19%)
May 23, 2013 5.943 5.990 5.909 5.919 38,900 -0.01(-0.19%)
May 22, 2013 5.976 6.000 5.924 5.930 24,600 -0.05(-0.82%)
May 21, 2013 6.001 6.046 5.950 5.979 29,020 -0.02(-0.35%)
May 20, 2013 5.960 6.000 5.960 6.000 595 +0.02(+0.26%)
May 17, 2013 6.043 6.060 5.972 5.984 17,000 -0.19(-3.01%)
May 16, 2013 6.130 6.170 6.042 6.170 26,500 +0.02(+0.33%)
May 15, 2013 6.288 6.288 6.150 6.150 4,200 -0.20(-3.15%)
May 13, 2013 6.350 6.350 6.303 6.350 3,850 -0.04(-0.55%)
May 10, 2013 6.320 6.385 6.320 6.385 10,295 -0.04(-0.65%)
May 09, 2013 6.410 6.427 6.410 6.427 13,700 -0.01(-0.12%)
May 08, 2013 6.360 6.490 6.360 6.435 61,080 +0.14(+2.23%)
May 07, 2013 6.257 6.315 6.245 6.295 34,540 -0.06(-0.93%)
May 06, 2013 6.376 6.400 6.353 6.354 6,200 -0.05(-0.72%)
May 03, 2013 6.370 6.438 6.370 6.400 1,150 +0.04(+0.63%)
May 02, 2013 6.400 6.400 6.360 6.360 3,100 -0.10(-1.53%)
May 01, 2013 6.460 6.460 6.320 6.459 19,133 -0.07(-1.09%)
Apr 30, 2013 6.474 6.550 6.437 6.530 109,117 +0.00(+0.02%)
Apr 29, 2013 6.490 6.560 6.490 6.529 7,534 +0.07(+1.04%)
Apr 26, 2013 6.549 6.549 6.462 6.462 38,140 -0.10(-1.58%)
Apr 25, 2013 6.456 6.584 6.456 6.565 14,180 +0.11(+1.66%)
Apr 24, 2013 6.360 6.521 6.355 6.458 37,470 +0.06(+0.91%)
Apr 23, 2013 6.350 6.450 6.340 6.400 46,700 +0.05(+0.79%)
Apr 22, 2013 6.283 6.390 6.270 6.350 69,100 +0.20(+3.28%)
Apr 19, 2013 6.170 6.250 6.148 6.148 3,950 +0.00(+0.05%)
Apr 18, 2013 6.220 6.251 6.137 6.145 40,978 -0.12(-1.88%)
Apr 17, 2013 6.800 6.800 6.010 6.263 55,100 -0.68(-9.84%)
Apr 16, 2013 6.890 6.947 6.870 6.947 10,920 +0.08(+1.11%)
Apr 15, 2013 6.939 6.968 6.522 6.870 41,700 -0.15(-2.15%)
Apr 12, 2013 7.088 7.080 6.989 7.021 12,421 -0.06(-0.90%)
Apr 11, 2013 7.130 7.130 7.048 7.085 13,360 -0.01(-0.17%)
Apr 10, 2013 6.910 7.120 6.889 7.097 45,600 +0.15(+2.12%)
Apr 09, 2013 6.930 6.958 6.907 6.950 10,310 -0.05(-0.68%)
Apr 08, 2013 7.022 7.084 6.980 6.997 9,240 +0.06(+0.83%)
Apr 05, 2013 6.840 7.016 6.840 6.940 13,300 +0.01(+0.14%)
Apr 04, 2013 6.921 6.930 6.838 6.930 8,050 -0.10(-1.42%)
Apr 03, 2013 7.146 7.146 6.999 7.030 6,400 -0.14(-1.99%)
Apr 02, 2013 7.160 7.188 7.135 7.173 19,200 -0.00(-0.06%)
Apr 01, 2013 7.170 7.190 7.096 7.177 5,500 -0.07(-1.00%)
Mar 28, 2013 7.180 7.250 7.110 7.250 32,450 +0.09(+1.24%)
Mar 27, 2013 7.120 7.161 7.090 7.161 17,502 +0.03(+0.47%)
Mar 26, 2013 7.111 7.150 7.100 7.128 3,600 +0.05(+0.67%)
Mar 25, 2013 7.150 7.150 7.070 7.080 8,250 -0.07(-1.01%)
Mar 22, 2013 7.130 7.152 7.120 7.152 2,334 +0.01(+0.17%)
Mar 21, 2013 7.119 7.181 7.110 7.140 19,700 +0.10(+1.48%)
Mar 20, 2013 7.050 7.050 6.973 7.036 4,600 -0.14(-1.93%)
Mar 19, 2013 7.106 7.213 7.106 7.175 12,800 -0.01(-0.08%)
Mar 18, 2013 7.250 7.250 7.170 7.181 7,150 -0.09(-1.22%)
Mar 15, 2013 7.026 7.316 7.026 7.270 21,328 +0.25(+3.54%)
Mar 14, 2013 6.960 7.022 6.960 7.022 6,600 +0.09(+1.31%)
Mar 13, 2013 6.965 6.975 6.931 6.931 7,505 -0.03(-0.39%)
Mar 12, 2013 6.990 7.000 6.916 6.958 14,950 -0.06(-0.79%)
Mar 11, 2013 6.700 7.013 6.700 7.013 19,100 +0.28(+4.15%)
Mar 08, 2013 6.760 6.813 6.720 6.734 27,360 -0.06(-0.82%)
Mar 07, 2013 6.587 6.805 6.560 6.790 13,100 +0.20(+3.10%)
Mar 06, 2013 6.570 6.600 6.495 6.586 15,615 -0.03(-0.46%)
Mar 05, 2013 6.700 6.752 6.471 6.616 17,250 +0.00(+0.06%)
Mar 04, 2013 6.870 6.870 6.504 6.612 20,300 -0.23(-3.33%)
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.