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, 2015 1.590 1.590 1.590 1.590 200 +0.03(+1.92%)
Jul 30, 2015 1.460 1.560 1.460 1.560 1,810 +0.19(+14.21%)
Jul 29, 2015 1.366 1.366 1.365 1.366 10,007 -0.01(-0.94%)
Jul 28, 2015 1.380 1.386 1.379 1.379 7,947 +0.04(+3.10%)
Jul 27, 2015 1.310 1.337 1.310 1.337 750 -0.02(-1.66%)
Jul 24, 2015 1.330 1.360 1.330 1.360 1,800 +0.03(+1.95%)
Jul 23, 2015 1.305 1.334 1.290 1.334 1,611 +0.06(+4.38%)
Jul 22, 2015 1.243 1.303 1.243 1.278 2,103 -0.01(-0.48%)
Jul 21, 2015 1.350 1.350 1.284 1.284 2,962 -0.04(-2.72%)
Jul 20, 2015 1.389 1.389 1.250 1.320 22,964 -0.06(-4.47%)
Jul 17, 2015 1.390 1.420 1.380 1.382 35,421 -0.03(-2.00%)
Jul 16, 2015 1.496 1.496 1.379 1.410 2,487 -0.05(-3.66%)
Jul 15, 2015 1.510 1.567 1.420 1.464 21,793 -0.10(-6.18%)
Jul 14, 2015 1.548 1.560 1.548 1.560 1,200 +0.08(+5.41%)
Jul 13, 2015 1.510 1.560 1.470 1.480 4,810 -0.11(-6.92%)
Jul 10, 2015 1.700 1.700 1.590 1.590 5,552 -0.14(-7.84%)
Jul 09, 2015 1.725 1.725 1.725 1.725 500 +0.06(+3.31%)
Jul 08, 2015 1.670 1.670 1.670 1.670 240 +0.01(+0.60%)
Jul 07, 2015 1.720 1.660 1.660 16,699 -0.07(-4.05%)
Jul 06, 2015 1.780 1.808 1.718 1.730 7,690 -0.20(-10.35%)
Jul 02, 2015 1.930 1.930 1.930 0 -0.07(-3.51%)
Jul 01, 2015 2.000 2.000 2.000 2.000 1,600 -0.05(-2.44%)
Jun 30, 2015 2.000 2.050 2.000 2.050 1,705 +0.05(+2.50%)
Jun 29, 2015 2.000 2.000 2.000 2.000 100 -0.12(-5.88%)
Jun 25, 2015 2.125 2.125 2.125 0 +0.07(+3.30%)
Jun 24, 2015 2.066 2.066 2.050 2.057 3,700 +0.01(+0.35%)
Jun 23, 2015 2.000 2.074 2.000 2.050 5,899 +0.05(+2.50%)
Jun 22, 2015 2.220 2.220 2.000 2.000 20,805 -0.35(-14.89%)
Jun 19, 2015 2.340 2.353 2.290 2.350 12,832 -0.12(-4.97%)
Jun 18, 2015 2.447 2.473 2.447 2.473 2,945 +0.07(+2.99%)
Jun 17, 2015 2.450 2.450 2.401 2.401 1,000 -0.02(-0.78%)
Jun 16, 2015 2.461 2.461 2.420 2.420 548 +0.02(+0.83%)
Jun 15, 2015 2.405 2.405 2.400 2.400 590 +0.03(+1.27%)
Jun 12, 2015 2.435 2.435 2.370 2.370 1,500 -0.09(-3.66%)
Jun 11, 2015 2.460 2.460 2.460 2.460 1,801 +0.11(+4.68%)
Jun 09, 2015 2.350 2.350 2.350 0 -0.03(-1.16%)
Jun 08, 2015 2.377 2.377 2.377 2.377 155 -0.01(-0.52%)
Jun 04, 2015 2.390 2.390 2.390 0 -0.11(-4.40%)
Jun 03, 2015 2.460 2.500 2.460 2.500 6,000 +0.01(+0.46%)
Jun 02, 2015 2.340 2.489 2.340 2.489 1,700 +0.08(+3.20%)
May 29, 2015 2.411 2.411 2.411 0 +0.02(+0.89%)
May 28, 2015 2.398 2.398 2.390 2.390 700 +0.01(+0.35%)
May 27, 2015 2.350 2.382 2.300 2.382 780 -0.07(-2.72%)
May 26, 2015 2.460 2.460 2.430 2.448 700 -0.15(-5.84%)
May 22, 2015 2.600 2.600 2.600 0 -0.02(-0.93%)
May 21, 2015 2.750 2.750 2.595 2.624 3,337 -0.04(-1.62%)
May 20, 2015 2.681 2.708 2.668 2.668 6,246 +0.06(+2.29%)
May 19, 2015 2.604 2.634 2.595 2.608 15,106 -0.01(-0.46%)
May 18, 2015 2.670 2.670 2.596 2.620 7,009 +0.04(+1.55%)
May 15, 2015 2.590 2.590 2.574 2.580 3,007 +0.02(+0.78%)
May 14, 2015 2.570 2.570 2.560 2.560 12,000 -0.10(-3.76%)
May 13, 2015 2.692 2.700 2.660 2.660 14,700 +0.06(+2.11%)
May 12, 2015 2.696 2.696 2.605 2.605 5,733 -0.08(-2.80%)
May 11, 2015 2.690 2.730 2.669 2.680 5,223 -0.13(-4.52%)
May 08, 2015 2.810 2.810 2.718 2.807 1,950 +0.06(+2.07%)
May 07, 2015 2.779 2.780 2.750 2.750 2,950 -0.12(-4.18%)
May 06, 2015 2.930 2.930 2.798 2.870 2,148 -0.05(-1.71%)
May 05, 2015 2.910 2.920 2.910 2.920 430 +0.13(+4.52%)
May 04, 2015 2.880 2.940 2.794 2.794 6,220 -0.09(-2.97%)
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.