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, 2019 0.3700 0.3700 0.3700 0 -0.02(-5.13%)
Jun 27, 2019 0.3900 0.3900 0.3800 0.3900 58,901 +0.02(+5.41%)
Jun 26, 2019 0.3700 0.3700 0.3700 0.3700 4,291 +0.00(+0.00%)
Jun 25, 2019 0.3700 0.3700 0.3700 0.3700 18,341 +0.00(+0.00%)
Jun 24, 2019 0.3800 0.3800 0.3700 0.3700 29,544 -0.01(-2.63%)
Jun 21, 2019 0.3900 0.3900 0.3800 0.3800 8,597 -0.01(-2.56%)
Jun 20, 2019 0.3800 0.4000 0.3800 0.3900 6,153 +0.02(+5.41%)
Jun 19, 2019 0.3800 0.3800 0.3600 0.3700 50,862 -0.02(-5.13%)
Jun 18, 2019 0.3600 0.4200 0.3500 0.3900 81,677 +0.03(+8.33%)
Jun 17, 2019 0.3600 0.3600 0.3500 0.3600 18,451 -0.01(-2.70%)
Jun 14, 2019 0.3600 0.3700 0.3500 0.3700 63,003 +0.00(+0.00%)
Jun 13, 2019 0.3500 0.3800 0.3300 0.3700 85,820 +0.01(+2.78%)
Jun 12, 2019 0.3800 0.3800 0.3300 0.3600 92,096 -0.02(-5.26%)
Jun 11, 2019 0.4000 0.4000 0.3800 0.3800 105,459 -0.03(-7.32%)
Jun 10, 2019 0.4400 0.4400 0.4100 0.4100 56,465 -0.04(-8.89%)
Jun 07, 2019 0.4000 0.4500 0.4000 0.4500 18,427 +0.05(+12.50%)
Jun 06, 2019 0.3800 0.4100 0.3600 0.4000 100,940 +0.00(+0.00%)
Jun 05, 2019 0.4800 0.4800 0.3800 0.4000 140,384 +0.37(+1233.33%)
Jun 04, 2019 0.0300 0.0300 0.0300 0.0300 2,853,362 +0.00(+0.00%)
Jun 03, 2019 0.0300 0.0300 0.0300 0.0300 3,073,434 +0.00(+0.00%)
May 31, 2019 0.0300 0.0300 0.0300 0.0300 90,108 -0.01(-25.00%)
May 30, 2019 0.0300 0.0400 0.0300 0.0400 272,141 +0.01(+33.33%)
May 29, 2019 0.0300 0.0400 0.0300 0.0300 488,965 +0.00(+0.00%)
May 28, 2019 0.0400 0.0400 0.0300 0.0300 1,070,370 +0.00(+0.00%)
May 27, 2019 0.0400 0.0400 0.0300 0.0300 2,026,739 -0.01(-25.00%)
May 24, 2019 0.0400 0.0400 0.0300 0.0400 34,719 +0.01(+33.33%)
May 23, 2019 0.0400 0.0400 0.0300 0.0300 2,646,863 +0.00(+0.00%)
May 22, 2019 0.0300 0.0400 0.0300 0.0300 1,075,736 -0.01(-25.00%)
May 21, 2019 0.0400 0.0400 0.0400 0.0400 427,074 +0.00(+0.00%)
May 17, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 16, 2019 0.0400 0.0400 0.0400 0.0400 532,383 +0.00(+0.00%)
May 15, 2019 0.0400 0.0400 0.0300 0.0400 685,072 +0.00(+0.00%)
May 14, 2019 0.0400 0.0400 0.0400 0.0400 1,802,860 +0.00(+0.00%)
May 13, 2019 0.0400 0.0500 0.0400 0.0400 156,805 +0.00(+0.00%)
May 10, 2019 0.0400 0.0500 0.0400 0.0400 494,803 +0.00(+0.00%)
May 09, 2019 0.0400 0.0500 0.0400 0.0400 418,389 +0.00(+0.00%)
May 08, 2019 0.0400 0.0400 0.0400 0.0400 839,850 +0.00(+0.00%)
May 07, 2019 0.0400 0.0400 0.0400 0.0400 125,710 +0.00(+0.00%)
May 06, 2019 0.0400 0.0500 0.0400 0.0400 243,444 +0.00(+0.00%)
May 03, 2019 0.0400 0.0400 0.0400 0.0400 182,737 +0.00(+0.00%)
May 02, 2019 0.0500 0.0500 0.0400 0.0400 1,245,337 +0.00(+0.00%)
May 01, 2019 0.0500 0.0500 0.0400 0.0400 356,187 -0.01(-20.00%)
Apr 30, 2019 0.0500 0.0500 0.0500 0.0500 240,568 +0.00(+0.00%)
Apr 29, 2019 0.0500 0.0500 0.0500 0.0500 215,806 +0.00(+0.00%)
Apr 26, 2019 0.0500 0.0500 0.0500 0.0500 342,541 +0.00(+0.00%)
Apr 25, 2019 0.0400 0.0500 0.0400 0.0500 1,924,725 +0.01(+25.00%)
Apr 24, 2019 0.0500 0.0500 0.0400 0.0400 85,246 -0.01(-20.00%)
Apr 23, 2019 0.0400 0.0500 0.0400 0.0500 611,205 +0.00(+0.00%)
Apr 22, 2019 0.0400 0.0500 0.0400 0.0500 2,561,571 +0.01(+25.00%)
Apr 18, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 17, 2019 0.0400 0.0400 0.0400 0.0400 222,401 +0.00(+0.00%)
Apr 16, 2019 0.0400 0.0500 0.0400 0.0400 285,630 -0.01(-20.00%)
Apr 15, 2019 0.0400 0.0500 0.0400 0.0500 316,023 +0.01(+25.00%)
Apr 12, 2019 0.0400 0.0500 0.0400 0.0400 286,217 +0.00(+0.00%)
Apr 11, 2019 0.0400 0.0400 0.0400 0.0400 970,342 +0.00(+0.00%)
Apr 10, 2019 0.0400 0.0400 0.0400 0.0400 2,128,002 +0.00(+0.00%)
Apr 09, 2019 0.0400 0.0400 0.0400 0.0400 56,680 +0.00(+0.00%)
Apr 08, 2019 0.0400 0.0400 0.0400 0.0400 247,721 +0.00(+0.00%)
Apr 05, 2019 0.0400 0.0400 0.0400 0.0400 702,900 +0.01(+33.33%)
Apr 04, 2019 0.0300 0.0400 0.0300 0.0300 295,643 -0.01(-25.00%)
Apr 03, 2019 0.0400 0.0400 0.0400 0.0400 30,485 +0.00(+0.00%)
Apr 02, 2019 0.0400 0.0400 0.0400 0.0400 380,000 +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.