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, 2014 7.714 7.752 7.585 7.643 10,071 -0.12(-1.51%)
Jul 30, 2014 7.690 7.830 7.598 7.760 5,409 +0.10(+1.31%)
Jul 29, 2014 7.747 7.750 7.560 7.660 16,598 -0.16(-2.05%)
Jul 28, 2014 8.183 8.183 7.710 7.820 26,464 -0.57(-6.79%)
Jul 25, 2014 8.329 8.390 8.320 8.390 1,400 +0.06(+0.66%)
Jul 24, 2014 8.371 8.371 8.335 8.335 3,023 -0.07(-0.78%)
Jul 23, 2014 8.392 8.425 8.390 8.400 2,671 +0.05(+0.60%)
Jul 22, 2014 8.322 8.350 8.322 8.350 2,750 +0.03(+0.36%)
Jul 21, 2014 8.393 8.393 8.320 8.320 1,525 +0.01(+0.18%)
Jul 18, 2014 8.320 8.330 8.300 8.305 6,884 +0.02(+0.21%)
Jul 17, 2014 8.373 8.391 8.288 8.288 6,666 -0.03(-0.39%)
Jul 16, 2014 8.277 8.390 8.277 8.320 3,827 +0.01(+0.12%)
Jul 15, 2014 8.320 8.320 8.240 8.310 1,235 -0.04(-0.47%)
Jul 14, 2014 8.400 8.420 8.279 8.349 11,789 +0.10(+1.20%)
Jul 11, 2014 8.480 8.480 8.250 8.250 19,264 -0.34(-3.96%)
Jul 10, 2014 8.748 8.847 8.590 8.590 10,060 -0.09(-1.04%)
Jul 09, 2014 8.550 8.680 8.550 8.680 1,390 +0.09(+1.05%)
Jul 08, 2014 8.640 8.660 8.590 8.590 3,860 -0.07(-0.81%)
Jul 07, 2014 8.850 8.850 8.640 8.660 9,300 -0.04(-0.46%)
Jul 03, 2014 8.700 8.700 8.700 0 +0.00(+0.00%)
Jul 02, 2014 8.829 8.837 8.700 8.700 4,150 -0.01(-0.11%)
Jul 01, 2014 8.710 8.710 8.710 8.710 320 -0.03(-0.37%)
Jun 30, 2014 8.830 8.900 8.700 8.743 3,890 -0.09(-0.99%)
Jun 27, 2014 8.745 8.830 8.745 8.830 16,331 +0.13(+1.49%)
Jun 26, 2014 8.680 8.700 8.680 8.700 6,180 -0.13(-1.47%)
Jun 25, 2014 8.941 8.941 8.760 8.830 15,300 -0.04(-0.45%)
Jun 24, 2014 8.847 8.884 8.847 8.870 11,250 +0.06(+0.68%)
Jun 23, 2014 8.810 8.840 8.800 8.810 5,500 +0.04(+0.48%)
Jun 20, 2014 8.563 8.768 8.563 8.768 11,700 +0.15(+1.74%)
Jun 19, 2014 8.665 8.709 8.618 8.618 1,187 -0.09(-1.06%)
Jun 18, 2014 8.670 8.710 8.530 8.710 6,350 +0.01(+0.11%)
Jun 17, 2014 8.430 8.700 8.404 8.700 10,400 +0.16(+1.87%)
Jun 16, 2014 8.700 8.707 8.490 8.540 12,485 -0.34(-3.83%)
Jun 13, 2014 8.700 8.880 8.700 8.880 6,450 +0.14(+1.54%)
Jun 12, 2014 8.310 8.745 8.310 8.745 10,891 +0.39(+4.73%)
Jun 11, 2014 8.310 8.430 8.270 8.350 21,987 -0.08(-0.91%)
Jun 10, 2014 8.640 8.640 8.420 8.427 6,321 -0.24(-2.81%)
Jun 06, 2014 8.740 8.780 8.655 8.670 23,534 +0.02(+0.23%)
Jun 05, 2014 8.640 8.760 8.570 8.650 3,944 +0.13(+1.52%)
Jun 04, 2014 8.553 8.613 8.500 8.520 9,454 +0.03(+0.32%)
Jun 03, 2014 8.500 8.522 8.470 8.493 23,700 -0.06(-0.67%)
Jun 02, 2014 8.563 8.590 8.539 8.550 16,451 -0.01(-0.12%)
May 30, 2014 8.651 8.651 8.560 8.560 23,665 -0.14(-1.58%)
May 29, 2014 8.666 8.720 8.666 8.697 15,963 +0.02(+0.23%)
May 28, 2014 8.550 8.680 8.541 8.677 4,388 +0.12(+1.44%)
May 27, 2014 8.470 8.560 8.470 8.554 9,224 +0.04(+0.51%)
May 23, 2014 8.510 8.510 8.510 0 +0.34(+4.16%)
May 22, 2014 8.130 8.177 8.130 8.170 15,178 +0.07(+0.88%)
May 21, 2014 8.100 8.187 8.090 8.099 17,742 +0.01(+0.11%)
May 20, 2014 8.203 8.203 8.090 8.090 17,811 -0.14(-1.70%)
May 19, 2014 8.250 8.250 8.230 8.230 1,353 +0.00(+0.00%)
May 16, 2014 8.470 8.470 7.800 8.230 34,658 -0.30(-3.52%)
May 15, 2014 9.030 9.030 8.400 8.530 21,964 -0.46(-5.12%)
May 14, 2014 8.900 8.990 8.898 8.990 5,995 +0.09(+1.01%)
May 13, 2014 8.865 9.030 8.820 8.900 9,420 +0.03(+0.38%)
May 12, 2014 8.760 8.886 8.760 8.866 16,358 +0.05(+0.53%)
May 09, 2014 8.847 8.847 8.817 8.820 4,529 -0.10(-1.14%)
May 08, 2014 9.000 9.070 8.921 8.921 1,093 +0.02(+0.26%)
May 07, 2014 8.900 9.083 8.870 8.899 68,521 -0.02(-0.23%)
May 06, 2014 8.862 8.919 8.862 8.919 9,285 +0.23(+2.64%)
May 05, 2014 8.490 8.690 8.490 8.690 4,265 +0.09(+1.05%)
May 02, 2014 8.632 8.650 8.570 8.600 2,420 +0.07(+0.82%)
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.