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, 2017 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Jul 28, 2017 0.5100 0.5300 0.5100 0.5300 42,000 +0.00(+0.00%)
Jul 27, 2017 0.5300 0.5300 0.5300 0.5300 1,000 +0.00(+0.00%)
Jul 26, 2017 0.5300 0.5400 0.5300 0.5300 13,000 +0.01(+1.92%)
Jul 25, 2017 0.5100 0.5300 0.5000 0.5200 53,300 +0.01(+1.96%)
Jul 24, 2017 0.5100 0.5100 0.5100 0.5100 5,836 -0.01(-1.92%)
Jul 21, 2017 0.5200 0.5200 0.5200 0.5200 65,695 -0.01(-1.89%)
Jul 20, 2017 0.5200 0.5300 0.5200 0.5300 11,449 +0.00(+0.00%)
Jul 19, 2017 0.5100 0.5400 0.5100 0.5300 17,716 +0.01(+1.92%)
Jul 18, 2017 0.5100 0.5200 0.5100 0.5200 3,500 -0.01(-1.89%)
Jul 17, 2017 0.5000 0.5300 0.5000 0.5300 20,919 +0.03(+6.00%)
Jul 14, 2017 0.5000 0.5000 0.5000 0.5000 2,500 +0.01(+2.04%)
Jul 13, 2017 0.5000 0.5000 0.4900 0.4900 8,500 -0.02(-3.92%)
Jul 12, 2017 0.5000 0.5100 0.5000 0.5100 14,300 +0.01(+2.00%)
Jul 11, 2017 0.5100 0.5100 0.5000 0.5000 39,311 +0.01(+2.04%)
Jul 10, 2017 0.5000 0.5000 0.4900 0.4900 4,500 -0.01(-1.01%)
Jul 07, 2017 0.5100 0.5100 0.4850 0.4950 71,200 -0.02(-2.94%)
Jul 06, 2017 0.5000 0.5100 0.5000 0.5100 4,300 +0.01(+2.00%)
Jul 05, 2017 0.5100 0.5100 0.5000 0.5000 42,007 -0.02(-3.85%)
Jul 04, 2017 0.5100 0.5200 0.5000 0.5200 12,325 +0.01(+1.96%)
Jul 03, 2017 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jun 30, 2017 0.5000 0.5100 0.5000 0.5100 5,335 +0.02(+3.03%)
Jun 29, 2017 0.5100 0.5100 0.4950 0.4950 10,045 -0.02(-2.94%)
Jun 28, 2017 0.5300 0.5300 0.5100 0.5100 5,199 -0.02(-3.77%)
Jun 27, 2017 0.4900 0.5300 0.4900 0.5300 42,954 +0.05(+9.28%)
Jun 26, 2017 0.5200 0.5200 0.4850 0.4850 21,500 -0.02(-3.00%)
Jun 23, 2017 0.5000 0.5000 0.5000 0.5000 3,900 -0.01(-1.96%)
Jun 22, 2017 0.5100 0.5100 0.5000 0.5100 23,400 -0.01(-1.92%)
Jun 21, 2017 0.5200 0.5200 0.5200 0.5200 79,300 +0.01(+1.96%)
Jun 20, 2017 0.5300 0.5300 0.5100 0.5100 41,550 -0.02(-3.77%)
Jun 19, 2017 0.5300 0.5300 0.5300 0.5300 23,667 +0.00(+0.00%)
Jun 16, 2017 0.5300 0.5400 0.5100 0.5300 14,000 +0.01(+1.92%)
Jun 15, 2017 0.5200 0.5200 0.5200 0.5200 45,000 +0.00(+0.00%)
Jun 14, 2017 0.5500 0.5500 0.5200 0.5200 40,502 -0.01(-1.89%)
Jun 13, 2017 0.5100 0.5500 0.5100 0.5300 32,700 +0.02(+3.92%)
Jun 12, 2017 0.5100 0.5100 0.5100 0.5100 52,600 +0.00(+0.00%)
Jun 09, 2017 0.5200 0.5200 0.5100 0.5100 30,020 -0.02(-3.77%)
Jun 08, 2017 0.5300 0.5300 0.5200 0.5300 28,300 -0.02(-3.64%)
Jun 07, 2017 0.5500 0.5600 0.5500 0.5500 15,159 +0.00(+0.00%)
Jun 06, 2017 0.5400 0.5500 0.5400 0.5500 31,520 +0.02(+3.77%)
Jun 05, 2017 0.5300 0.5300 0.5200 0.5300 14,550 -0.02(-3.64%)
Jun 02, 2017 0.5800 0.5800 0.5500 0.5500 15,600 -0.01(-1.79%)
Jun 01, 2017 0.5600 0.5600 0.5600 0.5600 6,525 +0.00(+0.00%)
May 31, 2017 0.5600 0.5600 0.5500 0.5600 19,100 -0.01(-1.75%)
May 30, 2017 0.5700 0.6000 0.5500 0.5700 54,445 +0.00(+0.00%)
May 29, 2017 0.5800 0.5800 0.5700 0.5700 8,000 +0.00(+0.00%)
May 26, 2017 0.5900 0.5900 0.5700 0.5700 16,563 -0.02(-3.39%)
May 25, 2017 0.6100 0.6100 0.5900 0.5900 10,416 -0.04(-6.35%)
May 24, 2017 0.6200 0.6300 0.6100 0.6300 5,924 +0.01(+1.61%)
May 23, 2017 0.6200 0.6200 0.5900 0.6200 45,048 +0.00(+0.00%)
May 19, 2017 0.6200 0.6200 0.6200 0.6200 6,321 -0.01(-1.59%)
May 18, 2017 0.6000 0.6300 0.6000 0.6300 14,717 +0.01(+1.61%)
May 17, 2017 0.6100 0.6200 0.6100 0.6200 5,793 -0.01(-1.59%)
May 16, 2017 0.6000 0.6300 0.6000 0.6300 23,601 +0.03(+5.00%)
May 15, 2017 0.5900 0.6000 0.5800 0.6000 27,600 +0.03(+5.26%)
May 12, 2017 0.5900 0.6000 0.5600 0.5700 51,500 -0.01(-1.72%)
May 11, 2017 0.5900 0.6000 0.5600 0.5800 64,277 -0.02(-3.33%)
May 10, 2017 0.5800 0.6000 0.5800 0.6000 25,454 +0.03(+5.26%)
May 09, 2017 0.5700 0.5700 0.5700 0.5700 1,300 +0.00(+0.00%)
May 05, 2017 0.5700 0.5700 0.5700 10 +0.04(+7.55%)
May 04, 2017 0.5800 0.5800 0.5300 0.5300 75,777 -0.06(-10.17%)
May 03, 2017 0.6100 0.6100 0.5900 0.5900 31,501 -0.02(-3.28%)
May 02, 2017 0.6100 0.6300 0.6100 0.6100 26,057 +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.