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 31, 2015 2.080 2.080 2.080 0 +0.07(+3.48%)
Jul 30, 2015 1.980 2.030 1.910 2.010 55,746 +0.12(+6.35%)
Jul 29, 2015 1.710 1.890 1.700 1.890 69,562 +0.19(+11.18%)
Jul 28, 2015 1.760 1.830 1.700 1.700 48,038 -0.07(-3.95%)
Jul 27, 2015 1.750 1.790 1.750 1.770 25,229 -0.02(-1.12%)
Jul 24, 2015 1.790 1.790 1.710 1.790 36,735 +0.02(+1.13%)
Jul 23, 2015 1.720 1.770 1.660 1.770 70,797 +0.11(+6.63%)
Jul 22, 2015 1.680 1.750 1.610 1.660 98,147 +0.01(+0.61%)
Jul 21, 2015 1.660 1.750 1.620 1.650 66,570 -0.02(-1.20%)
Jul 20, 2015 1.770 1.800 1.610 1.670 95,552 -0.14(-7.73%)
Jul 17, 2015 1.850 1.860 1.770 1.810 79,137 -0.03(-1.63%)
Jul 16, 2015 1.920 1.920 1.790 1.840 65,299 -0.02(-1.08%)
Jul 15, 2015 2.000 2.010 1.820 1.860 114,322 -0.13(-6.53%)
Jul 14, 2015 1.880 2.000 1.880 1.990 125,239 +0.00(+0.00%)
Jul 13, 2015 1.950 2.040 1.810 1.990 118,327 -0.03(-1.49%)
Jul 10, 2015 2.140 2.200 1.980 2.020 130,265 -0.08(-3.81%)
Jul 09, 2015 2.190 2.230 2.070 2.100 153,304 -0.06(-2.78%)
Jul 08, 2015 2.120 2.210 2.100 2.160 36,466 +0.05(+2.37%)
Jul 07, 2015 2.180 2.210 2.100 2.110 104,354 -0.13(-5.80%)
Jul 06, 2015 2.230 2.360 2.150 2.240 101,206 +0.04(+1.82%)
Jul 03, 2015 2.320 2.330 2.160 2.200 102,107 -0.17(-7.17%)
Jul 02, 2015 2.490 2.500 2.370 2.370 131,105 -0.16(-6.32%)
Jun 30, 2015 2.530 2.530 2.530 0 +0.04(+1.61%)
Jun 29, 2015 2.450 2.540 2.430 2.490 25,210 -0.02(-0.80%)
Jun 26, 2015 2.500 2.550 2.490 2.510 52,716 -0.07(-2.71%)
Jun 25, 2015 2.600 2.680 2.550 2.580 31,937 -0.02(-0.77%)
Jun 24, 2015 2.560 2.660 2.510 2.600 60,347 +0.05(+1.96%)
Jun 23, 2015 2.450 2.610 2.420 2.550 94,371 +0.08(+3.24%)
Jun 22, 2015 2.650 2.800 2.390 2.470 292,593 -0.43(-14.83%)
Jun 19, 2015 2.800 2.950 2.760 2.900 47,825 -0.02(-0.68%)
Jun 18, 2015 2.950 3.000 2.890 2.920 20,732 -0.04(-1.35%)
Jun 17, 2015 3.010 3.010 2.890 2.960 43,427 +0.00(+0.00%)
Jun 16, 2015 3.020 3.020 2.950 2.960 15,687 +0.01(+0.34%)
Jun 15, 2015 2.980 3.040 2.930 2.950 35,402 -0.03(-1.01%)
Jun 12, 2015 2.930 3.000 2.930 2.980 20,071 -0.05(-1.65%)
Jun 11, 2015 3.040 3.040 3.020 3.030 11,181 -0.04(-1.30%)
Jun 10, 2015 3.070 3.150 2.960 3.070 40,163 +0.01(+0.33%)
Jun 09, 2015 2.980 3.060 2.960 3.060 22,811 +0.10(+3.38%)
Jun 08, 2015 2.960 3.020 2.900 2.960 13,859 -0.06(-1.99%)
Jun 05, 2015 2.950 3.050 2.910 3.020 33,057 +0.06(+2.03%)
Jun 04, 2015 3.060 3.100 2.960 2.960 44,000 -0.10(-3.27%)
Jun 03, 2015 3.100 3.150 3.050 3.060 57,212 -0.01(-0.33%)
Jun 02, 2015 3.000 3.110 2.980 3.070 22,743 +0.10(+3.37%)
Jun 01, 2015 3.020 3.040 2.970 2.970 19,597 +0.03(+1.02%)
May 29, 2015 2.990 3.060 2.960 2.940 68,961 -0.06(-2.00%)
May 28, 2015 2.990 3.030 2.990 3.000 75,031 -0.02(-0.66%)
May 27, 2015 3.040 3.050 2.880 3.020 37,986 -0.04(-1.31%)
May 26, 2015 3.210 3.000 3.060 102,786 -0.15(-4.67%)
May 25, 2015 3.290 3.300 3.190 3.210 13,737 -0.04(-1.23%)
May 22, 2015 3.200 3.250 3.170 3.250 33,087 +0.00(+0.00%)
May 21, 2015 3.360 3.360 3.160 3.250 57,040 -0.04(-1.22%)
May 20, 2015 3.180 3.340 3.180 3.290 48,240 +0.07(+2.17%)
May 19, 2015 3.180 3.220 3.160 3.220 33,272 +0.11(+3.54%)
May 15, 2015 3.110 3.110 3.110 0 -0.05(-1.58%)
May 14, 2015 3.080 3.250 3.080 3.160 59,681 +0.07(+2.27%)
May 13, 2015 3.230 3.280 3.090 3.090 54,716 -0.05(-1.59%)
May 12, 2015 3.390 3.390 3.100 3.140 39,220 -0.06(-1.88%)
May 11, 2015 3.310 3.310 3.180 3.200 14,378 -0.10(-3.03%)
May 08, 2015 3.400 3.400 3.280 3.300 29,280 +0.00(+0.00%)
May 07, 2015 3.370 3.370 3.260 3.300 15,925 -0.02(-0.60%)
May 06, 2015 3.450 3.500 3.260 3.320 92,691 -0.18(-5.14%)
May 05, 2015 3.530 3.590 3.450 3.500 35,576 +0.05(+1.45%)
May 04, 2015 3.490 3.550 3.360 3.450 96,665 +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.