Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zargon Oil & Gas Ltd (TSX: ZAR )

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 8.660 8.660 8.660 0 +0.19(+2.24%)
Jun 28, 2012 8.470 8.600 8.350 8.470 23,196 -0.10(-1.17%)
Jun 27, 2012 8.730 8.740 8.550 8.570 24,605 -0.13(-1.49%)
Jun 26, 2012 8.150 8.700 8.150 8.700 118,906 +0.41(+4.95%)
Jun 25, 2012 8.340 8.460 8.230 8.290 67,423 -0.16(-1.89%)
Jun 22, 2012 8.460 8.650 8.410 8.450 45,319 +0.10(+1.20%)
Jun 21, 2012 8.650 8.700 8.350 8.350 127,025 -0.32(-3.69%)
Jun 20, 2012 9.000 9.010 8.600 8.670 115,056 -0.33(-3.67%)
Jun 19, 2012 9.010 9.040 8.960 9.000 56,509 -0.02(-0.22%)
Jun 18, 2012 9.040 9.140 8.960 9.020 55,498 +0.06(+0.67%)
Jun 15, 2012 8.960 9.100 8.960 8.960 51,547 +0.01(+0.11%)
Jun 14, 2012 9.000 9.120 8.920 8.950 66,625 -0.02(-0.22%)
Jun 13, 2012 9.300 9.360 8.870 8.970 117,816 -0.40(-4.27%)
Jun 12, 2012 9.700 9.830 9.370 9.370 55,216 -0.36(-3.70%)
Jun 11, 2012 10.05 10.19 9.730 9.730 48,671 -0.30(-2.99%)
Jun 08, 2012 10.45 10.52 10.03 10.03 40,961 -0.76(-7.04%)
Jun 07, 2012 10.56 10.86 10.56 10.79 39,016 +0.23(+2.18%)
Jun 06, 2012 10.18 10.77 10.15 10.56 79,567 +0.51(+5.07%)
Jun 05, 2012 9.740 10.05 9.710 10.05 29,137 +0.19(+1.93%)
Jun 04, 2012 9.790 10.00 9.650 9.860 55,078 +0.08(+0.82%)
Jun 02, 2012 9.320 9.780 9.260 9.780 91,343 +0.00(+0.00%)
Jun 01, 2012 9.320 9.780 9.260 9.780 91,343 -0.32(-3.17%)
May 31, 2012 9.970 10.11 9.710 10.10 83,300 -0.06(-0.59%)
May 30, 2012 10.38 10.54 10.16 10.16 71,594 -0.53(-4.96%)
May 29, 2012 10.58 10.98 10.41 10.69 57,700 -0.22(-2.02%)
May 28, 2012 10.51 10.91 10.44 10.91 15,790 +0.36(+3.41%)
May 25, 2012 10.42 10.61 10.29 10.55 48,385 -0.05(-0.47%)
May 24, 2012 10.59 10.85 10.54 10.60 37,511 +0.15(+1.44%)
May 23, 2012 10.25 10.60 10.01 10.45 65,504 +0.10(+0.97%)
May 22, 2012 10.50 10.58 10.32 10.35 27,988 -0.12(-1.15%)
May 18, 2012 10.47 10.47 10.47 0 -0.25(-2.33%)
May 17, 2012 10.81 10.82 10.70 10.72 37,361 -0.03(-0.28%)
May 16, 2012 11.17 11.25 10.66 10.75 68,305 -0.41(-3.67%)
May 15, 2012 11.25 11.39 11.13 11.16 51,019 -0.06(-0.53%)
May 14, 2012 11.77 11.77 11.22 11.22 29,503 -0.58(-4.92%)
May 11, 2012 11.85 11.92 11.80 11.80 72,576 -0.05(-0.42%)
May 10, 2012 12.20 12.35 11.85 11.85 70,685 -0.32(-2.63%)
May 09, 2012 12.27 12.27 12.06 12.17 258,296 -0.18(-1.46%)
May 08, 2012 12.62 12.64 12.14 12.35 72,748 -0.28(-2.22%)
May 07, 2012 12.64 12.68 12.50 12.63 24,836 -0.16(-1.25%)
May 04, 2012 12.75 12.99 12.52 12.79 51,052 -0.18(-1.39%)
May 03, 2012 12.94 13.00 12.82 12.97 52,411 -0.06(-0.46%)
May 02, 2012 13.17 13.20 12.86 13.03 42,869 -0.15(-1.14%)
May 01, 2012 12.99 13.30 12.95 13.18 58,618 +0.23(+1.78%)
Apr 30, 2012 12.94 13.18 12.76 12.95 40,856 +0.01(+0.08%)
Apr 27, 2012 12.54 13.07 12.50 12.94 67,191 +0.37(+2.94%)
Apr 26, 2012 12.06 12.66 12.04 12.57 30,628 +0.36(+2.95%)
Apr 25, 2012 12.06 12.26 11.95 12.21 43,813 +0.03(+0.25%)
Apr 24, 2012 12.10 12.28 12.05 12.18 36,004 +0.08(+0.66%)
Apr 23, 2012 12.06 12.19 11.74 12.10 66,684 -0.10(-0.82%)
Apr 20, 2012 12.29 12.33 12.20 12.20 53,165 -0.09(-0.73%)
Apr 19, 2012 12.29 12.40 12.23 12.29 36,965 -0.07(-0.57%)
Apr 18, 2012 12.40 12.49 12.08 12.36 73,257 -0.12(-0.96%)
Apr 17, 2012 12.60 12.60 12.43 12.48 197,876 -0.11(-0.87%)
Apr 16, 2012 12.61 12.74 12.50 12.59 67,681 -0.16(-1.25%)
Apr 13, 2012 12.92 12.99 12.50 12.75 77,147 -0.29(-2.22%)
Apr 12, 2012 13.26 13.35 13.02 13.04 92,975 -0.38(-2.83%)
Apr 11, 2012 13.11 13.64 13.11 13.42 44,131 +0.24(+1.82%)
Apr 10, 2012 13.50 13.60 13.11 13.18 108,024 -0.45(-3.30%)
Apr 09, 2012 13.70 13.73 13.48 13.63 70,029 -0.20(-1.45%)
Apr 05, 2012 14.00 14.11 13.78 13.83 83,079 -0.17(-1.21%)
Apr 04, 2012 14.25 14.25 14.00 14.00 81,595 -0.30(-2.10%)
Apr 03, 2012 14.28 14.40 14.15 14.30 26,208 +0.15(+1.06%)
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.