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 28, 2018 0.3466 0.3466 0.3466 0 +0.00(+1.32%)
Jun 27, 2018 0.3419 0.3421 0.3419 0.3421 2,485 -0.00(-0.23%)
Jun 26, 2018 0.3429 0.3429 0.3429 0.3429 500 +0.01(+3.66%)
Jun 25, 2018 0.3266 0.3308 0.3264 0.3308 1,244 +0.00(+0.82%)
Jun 21, 2018 0.3281 0.3281 0.3281 6,000 -0.00(-0.82%)
Jun 20, 2018 0.3308 0.3308 0.3308 0.3308 200 -0.00(-0.06%)
Jun 19, 2018 0.3349 0.3400 0.3310 0.3310 3,100 -0.01(-3.04%)
Jun 18, 2018 0.3335 0.3414 0.3335 0.3414 680 -0.00(-0.71%)
Jun 14, 2018 0.3438 0.3438 0.3438 0 -0.01(-1.49%)
Jun 13, 2018 0.4004 0.4004 0.3490 0.3490 6,000 +0.01(+4.15%)
Jun 12, 2018 0.3387 0.3387 0.3351 0.3351 11,575 -0.02(-6.21%)
Jun 07, 2018 0.3573 0.3573 0.3573 0 +0.01(+2.09%)
Jun 06, 2018 0.3529 0.3529 0.3500 0.3500 14,000 -0.01(-3.69%)
Jun 04, 2018 0.3634 0.3634 0.3634 0 +0.00(+0.25%)
May 31, 2018 0.3625 0.3625 0.3625 0 +0.01(+1.48%)
May 30, 2018 0.3572 0.3572 0.3572 0.3572 500 -0.04(-10.70%)
May 25, 2018 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 24, 2018 0.4000 0.4000 0.4000 0.4000 8,500 -0.01(-1.96%)
May 23, 2018 0.4080 0.4080 0.4080 0.4080 500 -0.01(-2.16%)
May 22, 2018 0.4021 0.4174 0.4021 0.4170 63,963 +0.01(+2.66%)
May 18, 2018 0.4062 0.4062 0.4062 32 +0.01(+1.91%)
May 16, 2018 0.3986 0.3986 0.3986 0 +0.01(+3.80%)
May 15, 2018 0.3910 0.3911 0.3840 0.3840 16,600 -0.03(-6.34%)
May 14, 2018 0.3962 0.4100 0.3962 0.4100 9,370 -0.01(-1.56%)
May 11, 2018 0.4172 0.4172 0.4127 0.4165 11,500 +0.03(+6.79%)
May 10, 2018 0.4141 0.4141 0.3900 0.3900 105,425 -0.03(-7.91%)
May 09, 2018 0.3900 0.4235 0.3810 0.4235 14,802 +0.06(+16.73%)
May 08, 2018 0.3702 0.3703 0.3628 0.3628 14,500 -0.05(-11.40%)
May 07, 2018 0.4069 0.4095 0.4066 0.4095 10,000 +0.05(+13.97%)
May 04, 2018 0.3659 0.3659 0.3593 0.3593 1,100 -0.02(-5.62%)
May 02, 2018 0.3807 0.3807 0.3807 0 -0.01(-1.39%)
May 01, 2018 0.4010 0.4010 0.3673 0.3861 6,500 -0.02(-3.89%)
Apr 30, 2018 0.3789 0.4017 0.3778 0.4017 1,500 +0.01(+3.02%)
Apr 27, 2018 0.3899 0.3899 0.3899 0.3899 3,706 -0.00(-1.01%)
Apr 26, 2018 0.3939 0.3939 0.3939 0.3939 9,817 +0.00(+0.74%)
Apr 24, 2018 0.3910 0.3910 0.3910 0 +0.02(+4.83%)
Apr 23, 2018 0.3730 0.3730 0.3730 0.3730 255 +0.00(+0.27%)
Apr 20, 2018 0.3720 0.3720 0.3720 0.3720 10,000 -0.00(-0.29%)
Apr 19, 2018 0.3609 0.3809 0.3609 0.3731 1,550 +0.03(+9.00%)
Apr 17, 2018 0.3423 0.3423 0.3423 0 -0.00(-1.07%)
Apr 16, 2018 0.3450 0.3460 0.3450 0.3460 14,000 +0.02(+6.30%)
Apr 12, 2018 0.3255 0.3255 0.3255 0 +0.02(+7.50%)
Apr 11, 2018 0.3028 0.3028 0.3028 0.3028 500 +0.00(+0.90%)
Apr 10, 2018 0.3193 0.3193 0.3081 0.3001 4,500 +0.00(+0.47%)
Apr 09, 2018 0.2987 0.2987 0.2987 0.2987 302 +0.01(+3.00%)
Apr 06, 2018 0.2902 0.2902 0.2900 0.2900 2,200 -0.01(-2.91%)
Apr 05, 2018 0.3000 0.3000 0.2894 0.2987 3,320 -0.01(-1.75%)
Apr 03, 2018 0.3040 0.3040 0.3040 0 +0.01(+2.77%)
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.