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 (%)
Jun 29, 2012 8.480 8.540 8.352 8.508 1,900 +0.20(+2.41%)
Jun 28, 2012 8.250 8.308 8.250 8.308 300 -0.11(-1.27%)
Jun 26, 2012 8.415 8.415 8.415 1,500 +0.34(+4.18%)
Jun 25, 2012 8.005 8.180 7.980 8.077 24,600 -0.23(-2.71%)
Jun 22, 2012 8.300 8.302 8.195 8.302 34,719 +0.12(+1.41%)
Jun 21, 2012 8.360 8.470 8.157 8.187 35,200 -0.36(-4.18%)
Jun 20, 2012 8.810 8.810 8.502 8.544 61,290 -0.29(-3.28%)
Jun 19, 2012 8.820 8.878 8.817 8.834 1,785 +0.01(+0.10%)
Jun 18, 2012 8.840 8.840 8.770 8.825 9,300 +0.08(+0.86%)
Jun 15, 2012 8.755 8.755 8.749 8.749 1,300 -0.06(-0.69%)
Jun 14, 2012 8.820 8.820 8.765 8.810 3,100 +0.07(+0.78%)
Jun 13, 2012 9.048 9.048 8.670 8.742 18,010 -0.62(-6.60%)
Jun 12, 2012 9.538 9.538 9.270 9.360 5,070 -0.15(-1.60%)
Jun 11, 2012 9.807 9.807 9.510 9.512 9,020 -0.49(-4.88%)
Jun 08, 2012 9.990 10.20 9.990 10.00 3,300 -0.42(-4.07%)
Jun 07, 2012 10.40 10.55 10.40 10.42 8,360 +0.25(+2.50%)
Jun 06, 2012 10.03 10.34 9.927 10.17 38,700 +0.57(+5.93%)
Jun 05, 2012 9.460 9.620 9.200 9.600 6,660 +0.18(+1.95%)
Jun 04, 2012 9.519 9.609 9.330 9.416 16,694 +0.02(+0.19%)
Jun 02, 2012 9.064 9.398 8.988 9.398 13,850 +0.00(+0.00%)
Jun 01, 2012 9.064 9.398 8.988 9.398 13,850 -0.30(-3.14%)
May 31, 2012 9.660 9.743 9.360 9.703 50,850 -0.32(-3.19%)
May 30, 2012 10.29 10.30 10.02 10.02 15,800 -0.62(-5.81%)
May 29, 2012 10.24 10.64 10.19 10.64 19,900 +0.29(+2.80%)
May 25, 2012 10.15 10.35 10.10 10.35 4,400 -0.02(-0.22%)
May 24, 2012 10.30 10.56 10.30 10.37 12,675 +0.07(+0.67%)
May 23, 2012 10.01 10.32 9.835 10.30 15,130 +0.24(+2.43%)
May 22, 2012 10.31 10.34 10.05 10.06 3,700 -0.16(-1.57%)
May 21, 2012 10.19 10.25 10.19 10.22 1,850 -0.15(-1.49%)
May 18, 2012 10.37 10.37 10.30 10.37 3,400 -0.17(-1.64%)
May 17, 2012 10.65 10.65 10.48 10.55 3,000 -0.07(-0.68%)
May 16, 2012 11.05 11.05 10.61 10.62 11,395 -0.49(-4.44%)
May 15, 2012 11.22 11.30 11.11 11.11 2,590 -0.21(-1.82%)
May 14, 2012 11.71 11.71 11.32 11.32 6,000 -0.55(-4.63%)
May 11, 2012 11.86 11.93 11.80 11.87 31,440 +0.01(+0.07%)
May 10, 2012 12.26 12.26 11.85 11.86 28,358 -0.28(-2.29%)
May 09, 2012 12.11 12.14 12.06 12.14 7,400 -0.12(-0.98%)
May 08, 2012 12.64 12.64 12.23 12.26 2,800 -0.39(-3.06%)
May 07, 2012 12.58 12.65 12.58 12.65 2,100 -0.24(-1.89%)
May 04, 2012 12.62 12.89 12.58 12.89 900 -0.20(-1.53%)
May 03, 2012 13.10 13.10 13.06 13.09 705 -0.05(-0.38%)
May 02, 2012 13.21 13.21 13.08 13.14 11,100 -0.25(-1.87%)
May 01, 2012 13.13 13.39 13.13 13.39 3,900 +0.24(+1.83%)
Apr 30, 2012 13.14 13.35 13.11 13.15 2,800 -0.02(-0.15%)
Apr 27, 2012 12.80 13.17 12.80 13.17 6,300 +0.36(+2.80%)
Apr 26, 2012 12.77 12.88 12.70 12.81 8,800 +0.34(+2.69%)
Apr 25, 2012 12.20 12.47 12.13 12.47 13,140 +0.19(+1.58%)
Apr 24, 2012 12.20 12.35 12.20 12.28 14,240 +0.12(+0.99%)
Apr 23, 2012 12.09 12.25 11.88 12.16 14,734 -0.17(-1.37%)
Apr 20, 2012 12.38 12.38 12.33 12.33 2,900 -0.03(-0.25%)
Apr 19, 2012 12.38 12.42 12.32 12.36 4,930 -0.04(-0.28%)
Apr 18, 2012 12.48 12.48 12.20 12.40 6,500 -0.27(-2.17%)
Apr 17, 2012 12.69 12.70 12.64 12.67 8,037 +0.11(+0.88%)
Apr 16, 2012 12.62 12.66 12.52 12.56 3,250 -0.16(-1.26%)
Apr 13, 2012 12.90 12.90 12.62 12.72 9,100 -0.39(-2.95%)
Apr 12, 2012 13.28 13.32 13.09 13.11 26,891 -0.17(-1.31%)
Apr 11, 2012 13.20 13.50 13.20 13.28 7,922 +0.17(+1.30%)
Apr 10, 2012 13.52 13.52 13.11 13.11 23,400 -0.54(-3.96%)
Apr 09, 2012 13.69 13.71 13.64 13.65 10,440 -0.28(-2.02%)
Apr 05, 2012 14.14 14.16 13.93 13.93 9,700 -0.18(-1.27%)
Apr 04, 2012 14.10 14.11 14.08 14.11 2,200 -0.31(-2.13%)
Apr 03, 2012 14.31 14.47 14.31 14.42 2,900 +0.14(+0.97%)
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.