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, 2017 0.3948 0.3948 0.3948 0 +0.00(+0.23%)
Jun 28, 2017 0.3937 0.4000 0.3937 0.3939 13,580 -0.00(-0.78%)
Jun 27, 2017 0.3970 0.3970 0.3970 0.3970 250 +0.03(+7.30%)
Jun 26, 2017 0.3964 0.3964 0.3700 0.3700 11,000 -0.02(-4.47%)
Jun 22, 2017 0.3873 0.3873 0.3873 0 +0.00(+0.18%)
Jun 21, 2017 0.3701 0.3866 0.3701 0.3866 13,000 +0.01(+1.47%)
Jun 20, 2017 0.3975 0.3975 0.3810 0.3810 3,200 -0.02(-4.20%)
Jun 16, 2017 0.3977 0.3977 0.3977 0 -0.01(-3.00%)
Jun 13, 2017 0.4100 0.4100 0.4100 0 +0.03(+7.78%)
Jun 12, 2017 0.3800 0.3804 0.3800 0.3804 2,333 +0.00(+0.82%)
Jun 09, 2017 0.3812 0.3812 0.3741 0.3773 11,500 -0.00(-1.00%)
Jun 08, 2017 0.4040 0.4040 0.3811 0.3811 3,800 -0.03(-7.05%)
Jun 07, 2017 0.4111 0.4140 0.4100 0.4100 20,000 -0.01(-1.98%)
Jun 06, 2017 0.4183 0.4183 0.4183 0.4183 4,500 +0.03(+7.70%)
Jun 05, 2017 0.3884 0.3884 0.3884 0.3884 1,000 -0.04(-9.84%)
Jun 02, 2017 0.4300 0.4308 0.4203 0.4308 12,030 +0.02(+4.77%)
Jun 01, 2017 0.4112 0.4112 0.4112 0.4112 2,000 -0.01(-1.79%)
May 30, 2017 0.4187 0.4187 0.4187 0 -0.00(-0.55%)
May 26, 2017 0.4201 0.4210 0.4201 0.4210 10,000 -0.02(-4.56%)
May 25, 2017 0.4411 0.4411 0.4411 0.4411 113 -0.01(-2.48%)
May 24, 2017 0.4483 0.4523 0.4483 0.4523 745 +0.02(+4.55%)
May 23, 2017 0.4404 0.4404 0.4300 0.4326 29,164 +0.01(+1.55%)
May 22, 2017 0.4260 0.4260 0.4260 0.4260 1,000 -0.04(-7.91%)
May 19, 2017 0.4626 0.4626 0.4626 0.4626 1,956 +0.03(+6.08%)
May 17, 2017 0.4361 0.4361 0.4361 17 -0.01(-2.13%)
May 16, 2017 0.4380 0.4456 0.4358 0.4456 2,500 +0.01(+3.39%)
May 15, 2017 0.4310 0.4310 0.4310 0.4310 2,500 +0.02(+6.03%)
May 12, 2017 0.4260 0.4260 0.4065 0.4065 38,744 -0.01(-1.43%)
May 11, 2017 0.4242 0.4275 0.4124 0.4124 5,577 -0.02(-5.28%)
May 10, 2017 0.4288 0.4419 0.4130 0.4354 41,764 +0.04(+9.40%)
May 09, 2017 0.3969 0.3980 0.3969 0.3980 2,820 -0.00(-0.03%)
May 08, 2017 0.3970 0.3981 0.3970 0.3981 6,800 -0.02(-5.53%)
May 05, 2017 0.3828 0.4214 0.3698 0.4214 36,133 +0.03(+8.05%)
May 04, 2017 0.4037 0.4200 0.3900 0.3900 23,356 -0.06(-12.89%)
May 03, 2017 0.4275 0.4477 0.4275 0.4477 3,834 +0.01(+1.87%)
May 02, 2017 0.4395 0.4395 0.4395 0.4395 8,500 -0.02(-4.23%)
May 01, 2017 0.4589 0.4589 0.4589 0.4589 8,000 -0.00(-0.26%)
Apr 28, 2017 0.4341 0.4601 0.4341 0.4601 3,362 +0.00(+0.48%)
Apr 27, 2017 0.4660 0.4660 0.4274 0.4579 38,000 -0.01(-1.74%)
Apr 26, 2017 0.4660 0.4660 0.4660 0.4660 1,000 -0.03(-6.26%)
Apr 25, 2017 0.4755 0.4989 0.4733 0.4971 3,315 +0.01(+1.45%)
Apr 24, 2017 0.4998 0.4998 0.4900 0.4900 6,910 -0.02(-3.92%)
Apr 20, 2017 0.5100 0.5100 0.5100 0 -0.00(-0.22%)
Apr 18, 2017 0.5111 0.5111 0.5111 0 -0.01(-0.99%)
Apr 13, 2017 0.5162 0.5162 0.5162 0 -0.00(-0.14%)
Apr 12, 2017 0.5169 0.5169 0.5169 0.5169 400 -0.02(-4.17%)
Apr 10, 2017 0.5394 0.5394 0.5394 0 +0.02(+2.92%)
Apr 06, 2017 0.5241 0.5241 0.5241 0 +0.01(+2.76%)
Apr 05, 2017 0.5264 0.5264 0.5100 0.5100 6,000 -0.01(-2.67%)
Apr 04, 2017 0.5229 0.5261 0.5110 0.5240 11,275 +0.01(+2.48%)
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.