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 28, 2013 6.330 6.330 6.330 0 +0.18(+2.93%)
Jun 26, 2013 6.150 6.210 6.100 6.150 93,872 -0.06(-0.97%)
Jun 25, 2013 6.120 6.280 6.120 6.210 61,304 +0.05(+0.81%)
Jun 24, 2013 6.210 6.210 6.110 6.160 70,177 -0.09(-1.44%)
Jun 21, 2013 6.190 6.310 6.190 6.250 145,779 +0.03(+0.48%)
Jun 20, 2013 6.150 6.320 6.150 6.220 72,755 +0.00(+0.00%)
Jun 19, 2013 6.350 6.350 6.210 6.220 55,351 -0.08(-1.27%)
Jun 18, 2013 6.300 6.350 6.250 6.300 65,013 +0.00(+0.00%)
Jun 17, 2013 6.180 6.380 6.180 6.300 71,551 +0.10(+1.61%)
Jun 14, 2013 6.120 6.210 6.090 6.200 55,062 +0.09(+1.47%)
Jun 13, 2013 6.110 6.160 6.100 6.110 33,574 +0.00(+0.00%)
Jun 12, 2013 6.170 6.200 6.070 6.110 92,918 -0.05(-0.81%)
Jun 11, 2013 6.150 6.230 6.060 6.160 81,103 +0.03(+0.49%)
Jun 10, 2013 6.130 6.160 6.110 6.130 26,240 -0.05(-0.81%)
Jun 07, 2013 6.280 6.350 6.180 6.180 97,138 -0.09(-1.44%)
Jun 06, 2013 6.130 6.300 6.130 6.270 59,596 +0.10(+1.62%)
Jun 05, 2013 6.000 6.200 6.000 6.170 102,928 +0.12(+1.98%)
Jun 04, 2013 6.070 6.090 6.050 6.050 93,155 -0.03(-0.49%)
Jun 03, 2013 6.080 6.160 6.060 6.080 83,117 +0.03(+0.50%)
May 31, 2013 6.100 6.165 6.050 6.050 426,030 -0.05(-0.82%)
May 30, 2013 6.100 6.160 6.080 6.100 93,683 +0.00(+0.00%)
May 29, 2013 6.060 6.200 6.060 6.100 98,246 -0.03(-0.49%)
May 28, 2013 6.190 6.200 6.130 6.130 109,554 -0.03(-0.49%)
May 27, 2013 6.100 6.170 6.100 6.160 31,604 +0.03(+0.49%)
May 24, 2013 6.070 6.160 6.040 6.130 53,636 +0.04(+0.66%)
May 23, 2013 6.130 6.190 6.080 6.090 75,696 -0.05(-0.81%)
May 22, 2013 6.170 6.200 6.130 6.140 109,015 +0.01(+0.16%)
May 21, 2013 6.170 6.210 6.110 6.130 102,719 -0.04(-0.65%)
May 17, 2013 6.170 6.170 6.170 0 -0.09(-1.44%)
May 16, 2013 6.240 6.300 6.120 6.260 159,625 -0.04(-0.63%)
May 15, 2013 6.400 6.400 6.240 6.300 77,609 -0.17(-2.63%)
May 13, 2013 6.420 6.470 6.360 6.470 11,184 -0.01(-0.15%)
May 10, 2013 6.470 6.500 6.400 6.480 37,432 -0.01(-0.15%)
May 09, 2013 6.490 6.490 6.390 6.490 29,250 +0.02(+0.31%)
May 08, 2013 6.280 6.500 6.280 6.470 78,310 +0.07(+1.09%)
May 07, 2013 6.420 6.420 6.250 6.400 61,910 +0.06(+0.95%)
May 06, 2013 6.320 6.460 6.320 6.340 83,253 -0.10(-1.55%)
May 03, 2013 6.450 6.500 6.420 6.440 53,007 +0.01(+0.16%)
May 02, 2013 6.520 6.520 6.390 6.430 83,387 -0.03(-0.46%)
May 01, 2013 6.500 6.500 6.320 6.460 52,521 -0.08(-1.22%)
Apr 30, 2013 6.530 6.610 6.430 6.540 148,213 -0.06(-0.91%)
Apr 29, 2013 6.610 6.660 6.540 6.600 23,590 +0.03(+0.46%)
Apr 26, 2013 6.650 6.690 6.570 6.570 42,312 -0.12(-1.79%)
Apr 25, 2013 6.600 6.710 6.600 6.690 73,588 +0.06(+0.90%)
Apr 24, 2013 6.550 6.680 6.520 6.630 72,196 +0.08(+1.22%)
Apr 23, 2013 6.500 6.620 6.480 6.550 62,451 +0.05(+0.77%)
Apr 22, 2013 6.550 6.580 6.450 6.500 122,531 +0.11(+1.72%)
Apr 19, 2013 6.320 6.410 6.280 6.390 46,498 +0.07(+1.11%)
Apr 18, 2013 6.450 6.450 6.260 6.320 128,415 -0.12(-1.86%)
Apr 17, 2013 7.000 7.000 6.000 6.440 315,866 -0.59(-8.39%)
Apr 16, 2013 7.000 7.100 6.960 7.030 24,101 +0.00(+0.00%)
Apr 15, 2013 7.140 7.150 6.600 7.030 102,081 -0.15(-2.09%)
Apr 12, 2013 7.200 7.200 7.080 7.180 47,928 -0.02(-0.28%)
Apr 11, 2013 7.180 7.200 7.090 7.200 30,250 +0.00(+0.00%)
Apr 10, 2013 7.030 7.270 7.000 7.200 51,570 +0.14(+1.98%)
Apr 09, 2013 7.060 7.080 7.000 7.060 41,291 -0.02(-0.28%)
Apr 08, 2013 7.050 7.250 7.050 7.080 44,839 +0.03(+0.43%)
Apr 05, 2013 7.010 7.180 7.000 7.050 47,200 +0.03(+0.43%)
Apr 04, 2013 7.100 7.100 6.800 7.020 51,817 -0.10(-1.40%)
Apr 03, 2013 7.250 7.310 7.090 7.120 108,069 -0.13(-1.79%)
Apr 02, 2013 7.280 7.320 7.250 7.250 74,005 +0.00(+0.00%)
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.