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 (%)
Aug 31, 2011 17.14 17.59 17.04 17.59 66,006 +0.57(+3.35%)
Aug 30, 2011 17.16 17.19 17.02 17.02 7,300 -0.18(-1.07%)
Aug 29, 2011 17.38 17.38 17.19 17.20 2,800 +0.22(+1.30%)
Aug 26, 2011 16.98 17.11 16.98 16.98 5,500 -0.04(-0.25%)
Aug 25, 2011 17.20 17.20 17.02 17.02 900 -0.18(-1.05%)
Aug 24, 2011 17.49 17.56 17.17 17.20 3,000 -0.26(-1.47%)
Aug 23, 2011 17.65 17.65 17.46 17.46 3,344 -0.13(-0.75%)
Aug 22, 2011 18.08 18.08 17.59 17.59 6,725 -0.39(-2.16%)
Aug 19, 2011 18.20 18.20 17.98 17.98 1,200 -0.09(-0.50%)
Aug 18, 2011 18.17 18.17 18.03 18.07 2,300 -0.42(-2.26%)
Aug 17, 2011 18.79 18.79 18.40 18.49 4,600 +0.03(+0.17%)
Aug 16, 2011 17.93 18.46 17.93 18.46 2,772 +0.48(+2.65%)
Aug 15, 2011 18.04 18.28 17.90 17.98 4,400 -0.16(-0.86%)
Aug 12, 2011 18.32 18.54 18.14 18.14 2,500 +0.23(+1.27%)
Aug 11, 2011 17.64 17.99 17.28 17.91 27,500 -0.12(-0.67%)
Aug 10, 2011 17.64 18.03 17.30 18.03 8,900 +0.27(+1.52%)
Aug 09, 2011 16.46 17.80 16.46 17.76 12,220 +1.02(+6.09%)
Aug 08, 2011 17.34 17.43 16.72 16.74 17,650 -1.57(-8.57%)
Aug 05, 2011 18.72 18.86 17.85 18.31 17,970 -0.55(-2.91%)
Aug 04, 2011 19.50 19.50 18.83 18.86 5,100 -0.77(-3.90%)
Aug 03, 2011 19.65 19.71 19.04 19.62 5,716 -0.37(-1.83%)
Aug 02, 2011 21.00 21.00 19.99 19.99 3,500 +0.04(+0.20%)
Aug 01, 2011 20.35 20.35 19.95 19.95 6,173 -0.22(-1.08%)
Jul 29, 2011 20.25 20.25 20.10 20.17 11,200 -0.27(-1.33%)
Jul 28, 2011 20.76 20.76 20.44 20.44 8,000 -0.14(-0.68%)
Jul 27, 2011 21.17 21.17 20.58 20.58 9,700 -0.58(-2.73%)
Jul 26, 2011 21.31 21.31 21.10 21.16 14,600 -0.10(-0.49%)
Jul 25, 2011 21.62 21.66 21.26 21.26 10,410 -0.32(-1.47%)
Jul 22, 2011 21.58 21.58 21.58 21.58 3,610 -0.31(-1.42%)
Jul 21, 2011 22.28 22.28 21.89 21.89 3,202 -0.20(-0.91%)
Jul 20, 2011 22.37 22.38 22.02 22.09 9,070 -0.60(-2.64%)
Jul 19, 2011 22.69 22.84 22.69 22.69 4,300 +0.18(+0.79%)
Jul 18, 2011 22.50 22.51 22.43 22.51 1,600 -0.08(-0.37%)
Jul 15, 2011 22.55 22.71 22.55 22.59 1,100 +0.10(+0.46%)
Jul 14, 2011 22.74 22.74 22.48 22.49 3,900 -0.13(-0.59%)
Jul 13, 2011 22.40 22.77 22.40 22.62 2,400 +0.28(+1.27%)
Jul 12, 2011 22.20 22.45 22.10 22.34 6,250 +0.10(+0.45%)
Jul 11, 2011 22.27 22.27 22.24 22.24 1,500 -0.27(-1.20%)
Jul 08, 2011 22.50 22.54 22.50 22.51 900 -0.15(-0.68%)
Jul 07, 2011 22.60 22.66 22.56 22.66 2,100 +0.38(+1.72%)
Jul 06, 2011 22.30 22.30 22.28 22.28 4,800 -0.12(-0.54%)
Jul 05, 2011 22.41 22.41 22.32 22.40 700 +0.18(+0.81%)
Jun 30, 2011 22.22 22.22 22.22 0 +0.34(+1.54%)
Jun 29, 2011 21.88 21.91 21.88 21.88 500 +0.33(+1.55%)
Jun 28, 2011 21.35 21.56 21.35 21.55 2,100 +0.21(+0.98%)
Jun 27, 2011 21.36 21.37 21.27 21.34 1,500 -0.02(-0.12%)
Jun 24, 2011 21.39 21.50 21.36 21.36 6,500 -0.06(-0.28%)
Jun 23, 2011 21.38 21.43 21.38 21.42 2,250 -0.30(-1.37%)
Jun 22, 2011 21.75 21.75 21.72 21.72 300 +0.08(+0.37%)
Jun 21, 2011 21.90 21.90 21.64 21.64 1,501 +0.19(+0.89%)
Jun 20, 2011 21.45 21.45 21.45 21.45 3,900 +0.03(+0.14%)
Jun 17, 2011 21.27 21.42 21.17 21.42 1,600 +0.35(+1.64%)
Jun 16, 2011 21.34 21.36 21.07 21.07 3,749 -0.32(-1.48%)
Jun 15, 2011 21.23 21.50 21.23 21.39 2,660 +0.07(+0.34%)
Jun 14, 2011 21.35 21.39 21.32 21.32 1,700 +0.61(+2.94%)
Jun 13, 2011 21.79 21.79 20.71 20.71 9,409 -0.87(-4.04%)
Jun 10, 2011 21.64 21.64 21.58 21.58 500 -0.10(-0.45%)
Jun 09, 2011 21.70 21.71 21.68 21.68 1,100 +0.09(+0.42%)
Jun 08, 2011 21.72 21.74 21.59 21.59 2,500 -0.25(-1.14%)
Jun 07, 2011 21.85 21.90 21.78 21.84 5,300 +0.04(+0.18%)
Jun 06, 2011 21.98 21.98 21.80 21.80 500 -0.04(-0.18%)
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.