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, 2016 0.3940 0.4000 0.3940 0.4000 5,300 +0.01(+2.93%)
May 27, 2016 0.3886 0.3886 0.3886 0 -0.02(-3.84%)
May 26, 2016 0.3970 0.4198 0.3970 0.4041 3,132 -0.01(-1.89%)
May 25, 2016 0.3900 0.4119 0.3900 0.4119 3,501 +0.04(+11.63%)
May 20, 2016 0.3690 0.3690 0.3690 0 -0.02(-5.87%)
May 19, 2016 0.3970 0.3970 0.3920 0.3920 260 +0.01(+1.45%)
May 18, 2016 0.4240 0.4330 0.3864 0.3864 4,500 -0.05(-10.53%)
May 17, 2016 0.4236 0.4319 0.4137 0.4319 4,050 +0.02(+4.83%)
May 16, 2016 0.4400 0.4400 0.4120 0.4120 13,582 +0.00(+1.01%)
May 13, 2016 0.4130 0.4620 0.4078 0.4079 2,901 +0.01(+1.97%)
May 12, 2016 0.4120 0.4120 0.3868 0.4000 61,650 -0.01(-3.15%)
May 11, 2016 0.3970 0.4159 0.3970 0.4130 13,750 +0.02(+4.03%)
May 10, 2016 0.4188 0.4188 0.3818 0.3970 5,225 +0.02(+6.43%)
May 09, 2016 0.4299 0.4299 0.3730 0.3730 2,392 -0.07(-15.90%)
May 06, 2016 0.4369 0.4435 0.4369 0.4435 6,001 -0.01(-2.74%)
May 05, 2016 0.4335 0.4625 0.4335 0.4560 8,301 +0.02(+4.35%)
May 04, 2016 0.4751 0.4751 0.4312 0.4370 9,326 -0.05(-9.58%)
May 02, 2016 0.4833 0.4833 0.4833 14 +0.01(+1.53%)
Apr 29, 2016 0.4826 0.4828 0.4760 0.4760 18,400 -0.01(-2.36%)
Apr 27, 2016 0.4875 0.4875 0.4875 0 +0.01(+1.48%)
Apr 26, 2016 0.4849 0.4849 0.4724 0.4804 10,300 -0.02(-3.98%)
Apr 25, 2016 0.4912 0.5003 0.4910 0.5003 3,800 -0.01(-1.90%)
Apr 22, 2016 0.5321 0.5321 0.5100 0.5100 3,800 -0.01(-2.65%)
Apr 21, 2016 0.5062 0.5239 0.5062 0.5239 3,500 -0.00(-0.93%)
Apr 20, 2016 0.5288 0.5288 0.5288 0.5288 3,000 +0.00(+0.36%)
Apr 19, 2016 0.5269 0.5269 0.5269 0.5269 300 +0.02(+4.54%)
Apr 18, 2016 0.5040 0.5040 0.5040 0.5040 10,044 -0.02(-3.84%)
Apr 15, 2016 0.5340 0.5340 0.5241 0.5241 300 -0.04(-6.88%)
Apr 14, 2016 0.5628 0.5628 0.5628 0.5628 5,000 +0.01(+2.48%)
Apr 13, 2016 0.5492 0.5492 0.5492 0.5492 500 -0.02(-3.46%)
Apr 12, 2016 0.5800 0.5973 0.5689 0.5689 1,300 +0.03(+6.54%)
Apr 11, 2016 0.5290 0.5340 0.5010 0.5340 2,520 +0.02(+2.97%)
Apr 08, 2016 0.5200 0.5200 0.5027 0.5186 3,180 -0.00(-0.73%)
Apr 07, 2016 0.5833 0.5833 0.5224 0.5224 1,801 -0.01(-2.56%)
Apr 06, 2016 0.5361 0.5361 0.5361 0.5361 165 +0.04(+8.96%)
Apr 05, 2016 0.5100 0.5100 0.4920 0.4920 1,000 -0.08(-13.49%)
Apr 04, 2016 0.5391 0.5687 0.5157 0.5687 54,130 +0.01(+2.47%)
Apr 01, 2016 0.5097 0.5551 0.5097 0.5550 55,400 +0.09(+18.54%)
Mar 31, 2016 0.4682 0.4682 0.4682 0.4682 1,000 +0.02(+3.93%)
Mar 24, 2016 0.4505 0.4505 0.4505 0 -0.01(-2.28%)
Mar 23, 2016 0.4956 0.4956 0.4610 0.4610 3,515 -0.05(-9.20%)
Mar 21, 2016 0.5077 0.5077 0.5077 0 -0.03(-5.91%)
Mar 18, 2016 0.5179 0.5402 0.5179 0.5396 12,880 +0.01(+1.14%)
Mar 17, 2016 0.5900 0.5900 0.5335 0.5335 12,379 -0.00(-0.21%)
Mar 16, 2016 0.5000 0.5346 0.5000 0.5346 148,699 +0.08(+16.35%)
Mar 15, 2016 0.4500 0.4595 0.4500 0.4595 14,500 +0.01(+2.68%)
Mar 14, 2016 0.4459 0.4475 0.4399 0.4475 78,350 -0.03(-6.58%)
Mar 11, 2016 0.4360 0.4790 0.4360 0.4790 1,200 +0.04(+9.86%)
Mar 10, 2016 0.4380 0.4380 0.4360 0.4360 4,000 +0.02(+4.56%)
Mar 09, 2016 0.4580 0.4600 0.4170 0.4170 17,500 -0.01(-1.88%)
Mar 08, 2016 0.4250 0.4250 0.4250 0.4250 1,580 -0.11(-20.17%)
Mar 07, 2016 0.5100 0.5920 0.5100 0.5324 5,200 +0.05(+10.46%)
Mar 04, 2016 0.4529 0.4840 0.4529 0.4820 6,001 +0.05(+10.83%)
Mar 03, 2016 0.3662 0.4349 0.3662 0.4349 3,053 +0.07(+18.05%)
Mar 02, 2016 0.3699 0.3699 0.3684 0.3684 1,075 +0.00(+0.71%)
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.