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, 2016 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Jul 28, 2016 0.6100 0.6500 0.6100 0.6300 159,608 +0.02(+3.28%)
Jul 27, 2016 0.6600 0.6700 0.6100 0.6100 157,799 -0.04(-6.15%)
Jul 26, 2016 0.6300 0.6800 0.5900 0.6500 1,398,249 +0.20(+44.44%)
Jul 25, 2016 0.4400 0.4500 0.4300 0.4500 9,108 -0.01(-1.10%)
Jul 22, 2016 0.4450 0.4550 0.4350 0.4550 25,918 +0.01(+2.25%)
Jul 21, 2016 0.4450 0.4500 0.4450 0.4450 71,987 -0.01(-1.11%)
Jul 20, 2016 0.4500 0.4650 0.4500 0.4500 11,816 -0.01(-2.17%)
Jul 19, 2016 0.4400 0.4600 0.4400 0.4600 9,005 +0.02(+3.37%)
Jul 18, 2016 0.4850 0.4850 0.4350 0.4450 105,966 -0.04(-9.18%)
Jul 15, 2016 0.4700 0.4900 0.4700 0.4900 73,750 +0.03(+6.52%)
Jul 14, 2016 0.4600 0.4650 0.4600 0.4600 11,335 +0.01(+2.22%)
Jul 13, 2016 0.4500 0.4600 0.4400 0.4500 39,341 -0.01(-2.17%)
Jul 12, 2016 0.4500 0.4600 0.4500 0.4600 13,804 +0.02(+4.55%)
Jul 11, 2016 0.4600 0.4600 0.4400 0.4400 58,805 -0.01(-1.12%)
Jul 08, 2016 0.4500 0.4400 0.4450 99,955 -0.01(-1.11%)
Jul 07, 2016 0.4500 0.4600 0.4500 0.4500 29,485 +0.00(+0.00%)
Jul 05, 2016 0.4600 0.4600 0.4350 0.4500 34,521 -0.01(-1.10%)
Jul 04, 2016 0.4600 0.4650 0.4500 0.4550 80,910 +0.01(+1.11%)
Jun 30, 2016 0.4500 0.4500 0.4500 0 +0.01(+1.12%)
Jun 29, 2016 0.4400 0.4550 0.4400 0.4450 24,113 +0.01(+2.30%)
Jun 28, 2016 0.4300 0.4400 0.4300 0.4350 10,827 +0.01(+1.16%)
Jun 27, 2016 0.4400 0.4550 0.4300 0.4300 12,242 -0.01(-2.27%)
Jun 24, 2016 0.4600 0.4600 0.4300 0.4400 183,554 -0.03(-7.37%)
Jun 23, 2016 0.4800 0.4850 0.4700 0.4750 14,651 +0.00(+0.00%)
Jun 22, 2016 0.4850 0.5000 0.4750 0.4750 29,528 -0.01(-1.04%)
Jun 21, 2016 0.4900 0.5000 0.4800 0.4800 31,999 -0.02(-4.00%)
Jun 20, 2016 0.4750 0.5100 0.4750 0.5000 90,080 +0.01(+2.04%)
Jun 17, 2016 0.4950 0.4950 0.4500 0.4900 50,182 +0.01(+2.08%)
Jun 16, 2016 0.4850 0.5100 0.4750 0.4800 26,441 -0.02(-4.00%)
Jun 15, 2016 0.5000 0.5300 0.5000 0.5000 106,609 +0.01(+2.04%)
Jun 14, 2016 0.5000 0.5000 0.4850 0.4900 68,453 -0.01(-2.00%)
Jun 13, 2016 0.5100 0.5400 0.4900 0.5000 110,875 -0.01(-1.96%)
Jun 10, 2016 0.5500 0.5500 0.5100 0.5100 64,598 -0.05(-8.93%)
Jun 09, 2016 0.5600 0.5700 0.5500 0.5600 44,347 +0.01(+1.82%)
Jun 08, 2016 0.5200 0.5500 0.5200 0.5500 50,146 +0.03(+5.77%)
Jun 07, 2016 0.5600 0.5800 0.5200 0.5200 39,649 -0.03(-5.45%)
Jun 06, 2016 0.5200 0.5600 0.5200 0.5500 27,753 +0.04(+7.84%)
Jun 03, 2016 0.5100 0.5100 0.5100 0.5100 3,635 -0.01(-1.92%)
Jun 02, 2016 0.5200 0.5200 0.5200 0.5200 3,589 -0.02(-3.70%)
Jun 01, 2016 0.5300 0.5400 0.5200 0.5400 61,040 +0.01(+1.89%)
May 31, 2016 0.5000 0.5300 0.5000 0.5300 34,635 +0.02(+3.92%)
May 30, 2016 0.5100 0.5100 0.5100 0.5100 18,848 +0.00(+0.00%)
May 27, 2016 0.5200 0.5200 0.5100 0.5100 14,746 -0.04(-7.27%)
May 26, 2016 0.5200 0.5700 0.5100 0.5500 51,279 +0.04(+7.84%)
May 25, 2016 0.4850 0.5300 0.4850 0.5100 69,494 +0.03(+5.15%)
May 24, 2016 0.4900 0.5000 0.4800 0.4850 22,491 +0.00(+0.00%)
May 20, 2016 0.4850 0.4850 0.4850 0 -0.01(-1.02%)
May 19, 2016 0.5000 0.5000 0.4850 0.4900 27,802 -0.02(-3.92%)
May 18, 2016 0.5500 0.5500 0.5100 0.5100 6,205 -0.04(-7.27%)
May 17, 2016 0.5300 0.5600 0.5300 0.5500 20,934 +0.03(+5.77%)
May 16, 2016 0.5400 0.5500 0.5200 0.5200 82,292 -0.02(-3.70%)
May 13, 2016 0.5200 0.5500 0.5200 0.5400 52,123 +0.01(+1.89%)
May 12, 2016 0.5200 0.5300 0.4900 0.5300 53,034 +0.02(+3.92%)
May 11, 2016 0.5200 0.5300 0.5100 0.5100 28,966 -0.01(-1.92%)
May 10, 2016 0.5000 0.5200 0.4950 0.5200 47,898 +0.02(+4.00%)
May 09, 2016 0.5400 0.5500 0.4700 0.5000 130,937 -0.06(-10.71%)
May 06, 2016 0.5800 0.5800 0.5500 0.5600 44,024 +0.00(+0.00%)
May 05, 2016 0.5600 0.5900 0.5400 0.5600 55,419 +0.01(+1.82%)
May 04, 2016 0.6000 0.6000 0.5400 0.5500 47,727 -0.03(-5.17%)
May 03, 2016 0.6100 0.6100 0.5800 0.5800 24,074 -0.03(-4.92%)
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.