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, 2012 8.680 8.837 8.680 8.837 3,400 +0.25(+2.88%)
Aug 30, 2012 8.921 8.921 8.590 8.590 13,811 -0.56(-6.12%)
Aug 29, 2012 9.211 9.220 9.030 9.150 4,100 -0.45(-4.71%)
Aug 27, 2012 9.520 9.650 9.520 9.602 5,320 +0.16(+1.72%)
Aug 24, 2012 9.440 9.440 9.440 9.440 3,100 -0.06(-0.63%)
Aug 23, 2012 9.390 9.500 9.390 9.500 2,600 -0.03(-0.29%)
Aug 22, 2012 9.420 9.551 9.412 9.528 4,600 +0.13(+1.36%)
Aug 21, 2012 9.436 9.530 9.400 9.400 2,302 +0.03(+0.32%)
Aug 20, 2012 9.340 9.370 9.330 9.370 3,402 -0.02(-0.21%)
Aug 17, 2012 9.137 9.420 9.137 9.390 1,970 +0.25(+2.74%)
Aug 16, 2012 9.101 9.140 8.930 9.140 4,500 +0.11(+1.22%)
Aug 15, 2012 8.693 9.040 8.693 9.030 5,000 +0.34(+3.91%)
Aug 14, 2012 8.522 8.690 8.522 8.690 2,200 +0.29(+3.45%)
Aug 13, 2012 8.511 8.530 8.390 8.400 20,340 -0.11(-1.29%)
Aug 11, 2012 8.409 8.600 8.390 8.510 24,365 +0.00(+0.00%)
Aug 10, 2012 8.409 8.600 8.390 8.510 24,365 +0.10(+1.25%)
Aug 09, 2012 8.070 8.406 8.070 8.405 39,316 +0.36(+4.41%)
Aug 08, 2012 8.255 8.388 8.050 8.050 9,365 +0.15(+1.90%)
Aug 07, 2012 7.466 7.943 7.450 7.900 36,200 +0.45(+6.04%)
Aug 06, 2012 7.500 7.560 7.450 7.450 11,299 -0.02(-0.27%)
Aug 03, 2012 7.427 7.496 7.400 7.470 14,410 +0.13(+1.77%)
Aug 02, 2012 7.640 7.640 7.340 7.340 3,150 -0.34(-4.42%)
Aug 01, 2012 7.708 7.750 7.680 7.680 14,808 -0.22(-2.79%)
Jul 31, 2012 7.900 7.900 7.900 7.900 3,500 -0.05(-0.63%)
Jul 30, 2012 7.765 7.950 7.765 7.950 53,500 +0.14(+1.79%)
Jul 27, 2012 8.032 8.032 7.774 7.810 58,800 -0.22(-2.74%)
Jul 26, 2012 8.019 8.058 8.019 8.030 5,400 +0.13(+1.65%)
Jul 25, 2012 8.087 8.087 7.853 7.900 1,830 -0.24(-2.95%)
Jul 24, 2012 8.240 8.245 8.140 8.140 1,800 +0.07(+0.87%)
Jul 23, 2012 8.120 8.120 8.017 8.070 3,530 -0.35(-4.20%)
Jul 20, 2012 8.350 8.431 8.290 8.424 53,692 +0.09(+1.06%)
Jul 19, 2012 8.236 8.336 8.235 8.336 3,000 +0.26(+3.24%)
Jul 18, 2012 7.910 8.097 7.840 8.074 16,550 +0.27(+3.42%)
Jul 17, 2012 7.600 7.807 7.595 7.807 4,500 +0.31(+4.09%)
Jul 16, 2012 7.490 7.543 7.490 7.500 3,728 -0.08(-1.06%)
Jul 14, 2012 7.400 7.668 7.350 7.580 5,820 +0.00(+0.00%)
Jul 13, 2012 7.400 7.668 7.350 7.580 5,820 +0.22(+3.02%)
Jul 12, 2012 7.450 7.450 7.358 7.358 3,200 -0.11(-1.50%)
Jul 11, 2012 7.493 7.580 7.394 7.470 22,389 -0.29(-3.74%)
Jul 10, 2012 7.502 7.760 7.457 7.760 2,400 +0.26(+3.47%)
Jul 09, 2012 8.200 8.200 7.198 7.500 59,120 -0.76(-9.20%)
Jul 06, 2012 8.263 8.263 8.190 8.260 5,900 -0.21(-2.49%)
Jul 05, 2012 8.576 8.620 8.441 8.471 5,835 -0.16(-1.84%)
Jul 03, 2012 8.674 8.674 8.600 8.630 8,150 +0.21(+2.49%)
Jul 02, 2012 8.470 8.470 8.420 8.420 1,300 -0.09(-1.04%)
Jun 29, 2012 8.480 8.540 8.352 8.508 1,900 +0.20(+2.41%)
Jun 28, 2012 8.250 8.308 8.250 8.308 300 -0.11(-1.27%)
Jun 26, 2012 8.415 8.415 8.415 1,500 +0.34(+4.18%)
Jun 25, 2012 8.005 8.180 7.980 8.077 24,600 -0.23(-2.71%)
Jun 22, 2012 8.300 8.302 8.195 8.302 34,719 +0.12(+1.41%)
Jun 21, 2012 8.360 8.470 8.157 8.187 35,200 -0.36(-4.18%)
Jun 20, 2012 8.810 8.810 8.502 8.544 61,290 -0.29(-3.28%)
Jun 19, 2012 8.820 8.878 8.817 8.834 1,785 +0.01(+0.10%)
Jun 18, 2012 8.840 8.840 8.770 8.825 9,300 +0.08(+0.86%)
Jun 15, 2012 8.755 8.755 8.749 8.749 1,300 -0.06(-0.69%)
Jun 14, 2012 8.820 8.820 8.765 8.810 3,100 +0.07(+0.78%)
Jun 13, 2012 9.048 9.048 8.670 8.742 18,010 -0.62(-6.60%)
Jun 12, 2012 9.538 9.538 9.270 9.360 5,070 -0.15(-1.60%)
Jun 11, 2012 9.807 9.807 9.510 9.512 9,020 -0.49(-4.88%)
Jun 08, 2012 9.990 10.20 9.990 10.00 3,300 -0.42(-4.07%)
Jun 07, 2012 10.40 10.55 10.40 10.42 8,360 +0.25(+2.50%)
Jun 06, 2012 10.03 10.34 9.927 10.17 38,700 +0.57(+5.93%)
Jun 05, 2012 9.460 9.620 9.200 9.600 6,660 +0.18(+1.95%)
Jun 04, 2012 9.519 9.609 9.330 9.416 16,694 +0.02(+0.19%)
Jun 02, 2012 9.064 9.398 8.988 9.398 13,850 +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.