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 (%)
Jul 29, 2011 19.49 19.49 19.25 19.29 79,414 -0.20(-1.03%)
Jul 28, 2011 19.85 19.85 19.39 19.49 41,638 -0.03(-0.15%)
Jul 27, 2011 20.14 20.14 19.50 19.52 130,340 -0.48(-2.40%)
Jul 26, 2011 20.12 20.30 19.90 20.00 84,098 -0.23(-1.14%)
Jul 25, 2011 20.50 20.66 20.10 20.23 75,190 -0.27(-1.32%)
Jul 22, 2011 20.80 20.64 20.42 20.50 72,583 -0.29(-1.39%)
Jul 21, 2011 21.02 21.10 20.65 20.79 137,165 -0.11(-0.53%)
Jul 20, 2011 21.45 21.68 20.81 20.90 113,552 -0.65(-3.02%)
Jul 19, 2011 21.53 21.75 21.52 21.55 137,105 -0.05(-0.23%)
Jul 18, 2011 21.66 21.66 21.53 21.60 37,230 -0.05(-0.23%)
Jul 15, 2011 21.75 21.75 21.59 21.65 29,780 +0.06(+0.28%)
Jul 14, 2011 21.75 21.95 21.59 21.59 51,604 +0.01(+0.05%)
Jul 13, 2011 21.54 21.91 21.54 21.58 41,489 +0.19(+0.89%)
Jul 12, 2011 21.54 21.63 21.39 21.39 28,253 -0.04(-0.19%)
Jul 11, 2011 21.72 21.72 21.43 21.43 17,944 -0.12(-0.56%)
Jul 08, 2011 21.74 21.74 21.55 21.55 19,441 -0.18(-0.83%)
Jul 07, 2011 21.71 21.73 21.61 21.73 42,163 +0.13(+0.60%)
Jul 06, 2011 21.64 21.65 21.47 21.60 19,028 -0.15(-0.69%)
Jul 05, 2011 21.50 21.75 21.39 21.75 52,020 +0.32(+1.49%)
Jul 04, 2011 21.50 21.55 21.40 21.43 14,201 +0.03(+0.14%)
Jun 30, 2011 21.40 21.50 21.25 21.40 26,134 +0.03(+0.14%)
Jun 29, 2011 21.35 21.40 21.17 21.37 18,965 +0.12(+0.56%)
Jun 28, 2011 21.00 21.29 21.00 21.25 20,536 +0.22(+1.05%)
Jun 27, 2011 21.00 21.19 20.90 21.03 63,246 -0.15(-0.71%)
Jun 24, 2011 21.26 21.26 21.02 21.18 19,953 -0.14(-0.66%)
Jun 23, 2011 21.00 21.32 21.00 21.32 37,891 +0.20(+0.95%)
Jun 22, 2011 21.05 21.25 21.01 21.12 28,141 +0.12(+0.57%)
Jun 21, 2011 21.07 21.34 21.00 21.00 46,266 +0.08(+0.38%)
Jun 20, 2011 21.04 21.10 20.87 20.92 29,472 -0.08(-0.38%)
Jun 17, 2011 20.90 21.10 20.74 21.00 65,788 +0.10(+0.48%)
Jun 16, 2011 21.10 21.13 20.79 20.90 24,945 -0.10(-0.48%)
Jun 15, 2011 20.72 21.18 20.57 21.00 114,525 +0.30(+1.45%)
Jun 14, 2011 20.40 20.88 20.40 20.70 48,423 +0.30(+1.47%)
Jun 13, 2011 21.32 21.32 20.32 20.40 78,317 -0.67(-3.18%)
Jun 10, 2011 21.12 21.19 21.00 21.07 37,729 -0.05(-0.24%)
Jun 09, 2011 21.31 21.31 21.12 21.12 31,793 +0.00(+0.00%)
Jun 08, 2011 21.15 21.36 21.12 21.12 20,460 -0.22(-1.03%)
Jun 07, 2011 21.36 21.37 21.16 21.34 28,281 +0.03(+0.14%)
Jun 06, 2011 21.70 21.75 21.03 21.31 33,440 -0.01(-0.05%)
Jun 03, 2011 21.73 21.75 21.21 21.32 43,502 -0.32(-1.48%)
May 24, 2011 21.40 21.65 21.33 21.64 49,978 +0.16(+0.74%)
May 20, 2011 21.49 21.50 21.30 21.48 16,561 +0.08(+0.37%)
May 19, 2011 21.50 21.59 21.40 21.40 30,897 -0.01(-0.05%)
May 18, 2011 21.35 21.50 21.25 21.41 32,037 +0.17(+0.80%)
May 17, 2011 21.50 21.54 21.00 21.24 31,146 -0.26(-1.21%)
May 16, 2011 21.74 21.74 21.30 21.50 62,342 -0.11(-0.51%)
May 13, 2011 21.94 21.94 21.61 21.61 69,084 -0.19(-0.87%)
May 12, 2011 21.83 21.94 21.61 21.80 32,334 -0.15(-0.68%)
May 11, 2011 22.27 22.27 21.95 21.95 52,789 -0.10(-0.45%)
May 10, 2011 22.00 22.24 22.00 22.05 60,712 +0.05(+0.23%)
May 09, 2011 21.77 22.29 21.53 22.00 41,992 +0.45(+2.09%)
May 06, 2011 21.35 21.70 21.22 21.55 37,115 +0.14(+0.65%)
May 05, 2011 21.76 21.99 21.36 21.41 45,430 -0.64(-2.90%)
May 04, 2011 22.05 22.05 21.34 22.05 101,947 -0.01(-0.05%)
May 03, 2011 22.45 22.46 22.00 22.06 82,388 -0.30(-1.34%)
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.