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 (%)
Jul 31, 2013 6.110 6.130 6.110 6.122 11,200 +0.06(+0.91%)
Jul 30, 2013 6.063 6.066 6.050 6.066 1,100 -0.03(-0.55%)
Jul 29, 2013 6.100 6.110 6.080 6.100 20,225 +0.05(+0.83%)
Jul 26, 2013 6.049 6.110 6.044 6.050 9,600 +0.05(+0.81%)
Jul 25, 2013 6.020 6.020 5.968 6.001 6,715 -0.04(-0.59%)
Jul 24, 2013 6.110 6.110 6.016 6.037 15,950 -0.12(-1.94%)
Jul 23, 2013 6.180 6.208 6.157 6.157 17,700 +0.07(+1.09%)
Jul 22, 2013 6.058 6.120 6.058 6.090 9,532 +0.03(+0.50%)
Jul 19, 2013 6.066 6.070 6.050 6.060 8,700 -0.04(-0.62%)
Jul 18, 2013 6.076 6.098 6.066 6.098 7,875 +0.01(+0.21%)
Jul 17, 2013 6.030 6.160 6.010 6.085 38,500 +0.02(+0.25%)
Jul 16, 2013 6.119 6.120 6.070 6.070 28,400 -0.15(-2.40%)
Jul 15, 2013 6.230 6.236 6.200 6.219 11,800 -0.04(-0.65%)
Jul 12, 2013 6.260 6.270 6.260 6.260 2,250 -0.00(-0.00%)
Jul 11, 2013 6.250 6.260 6.221 6.260 16,500 +0.11(+1.79%)
Jul 10, 2013 6.196 6.220 6.150 6.150 25,200 -0.01(-0.16%)
Jul 09, 2013 6.101 6.230 6.101 6.160 20,967 +0.04(+0.66%)
Jul 08, 2013 6.090 6.130 6.090 6.120 23,800 +0.05(+0.81%)
Jul 05, 2013 6.050 6.071 6.043 6.071 4,000 -0.00(-0.02%)
Jul 03, 2013 6.000 6.081 6.000 6.072 12,900 +0.07(+1.20%)
Jul 02, 2013 6.048 6.048 5.970 6.000 10,024 -0.03(-0.47%)
Jun 28, 2013 6.029 6.029 6.029 0 +0.15(+2.53%)
Jun 26, 2013 5.891 5.902 5.860 5.880 21,175 -0.05(-0.82%)
Jun 25, 2013 5.878 5.950 5.858 5.928 27,340 +0.04(+0.76%)
Jun 24, 2013 5.895 5.900 5.840 5.884 14,400 -0.18(-2.91%)
Jun 20, 2013 6.060 6.060 6.060 6.060 0 -0.07(-1.14%)
Jun 19, 2013 6.130 6.130 6.121 6.130 4,200 -0.05(-0.87%)
Jun 18, 2013 6.150 6.220 6.150 6.184 28,275 -0.03(-0.42%)
Jun 17, 2013 6.151 6.250 6.137 6.210 28,670 +0.13(+2.14%)
Jun 14, 2013 6.036 6.080 6.036 6.080 8,000 +0.06(+0.93%)
Jun 13, 2013 6.019 6.050 6.000 6.024 12,700 +0.05(+0.90%)
Jun 12, 2013 6.060 6.060 5.967 5.970 50,900 -0.08(-1.33%)
Jun 11, 2013 6.020 6.068 5.956 6.050 55,810 +0.04(+0.67%)
Jun 10, 2013 6.030 6.050 5.989 6.010 13,485 -0.06(-0.98%)
Jun 07, 2013 6.143 6.160 6.070 6.070 35,400 -0.05(-0.86%)
Jun 06, 2013 5.910 6.122 5.910 6.122 9,320 +0.18(+3.02%)
Jun 05, 2013 5.797 5.970 5.797 5.942 14,380 +0.07(+1.23%)
Jun 04, 2013 5.890 5.890 5.850 5.870 20,400 -0.05(-0.78%)
Jun 03, 2013 5.951 5.980 5.916 5.916 2,700 +0.01(+0.13%)
May 31, 2013 5.907 5.950 5.864 5.909 118,863 -0.06(-1.02%)
May 30, 2013 5.960 5.970 5.960 5.970 1,373 +0.06(+1.02%)
May 29, 2013 5.880 5.970 5.880 5.910 20,900 +0.00(+0.08%)
May 28, 2013 5.981 5.981 5.905 5.905 62,200 -0.02(-0.42%)
May 24, 2013 5.875 5.960 5.875 5.930 10,100 +0.01(+0.19%)
May 23, 2013 5.943 5.990 5.909 5.919 38,900 -0.01(-0.19%)
May 22, 2013 5.976 6.000 5.924 5.930 24,600 -0.05(-0.82%)
May 21, 2013 6.001 6.046 5.950 5.979 29,020 -0.02(-0.35%)
May 20, 2013 5.960 6.000 5.960 6.000 595 +0.02(+0.26%)
May 17, 2013 6.043 6.060 5.972 5.984 17,000 -0.19(-3.01%)
May 16, 2013 6.130 6.170 6.042 6.170 26,500 +0.02(+0.33%)
May 15, 2013 6.288 6.288 6.150 6.150 4,200 -0.20(-3.15%)
May 13, 2013 6.350 6.350 6.303 6.350 3,850 -0.04(-0.55%)
May 10, 2013 6.320 6.385 6.320 6.385 10,295 -0.04(-0.65%)
May 09, 2013 6.410 6.427 6.410 6.427 13,700 -0.01(-0.12%)
May 08, 2013 6.360 6.490 6.360 6.435 61,080 +0.14(+2.23%)
May 07, 2013 6.257 6.315 6.245 6.295 34,540 -0.06(-0.93%)
May 06, 2013 6.376 6.400 6.353 6.354 6,200 -0.05(-0.72%)
May 03, 2013 6.370 6.438 6.370 6.400 1,150 +0.04(+0.63%)
May 02, 2013 6.400 6.400 6.360 6.360 3,100 -0.10(-1.53%)
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.