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 30, 2013 6.860 6.861 6.860 6.861 200 -0.01(-0.13%)
Aug 29, 2013 6.891 6.891 6.870 6.870 1,300 -0.12(-1.74%)
Aug 28, 2013 7.000 7.033 6.992 6.992 800 +0.03(+0.39%)
Aug 27, 2013 7.120 7.120 6.919 6.965 3,700 -0.24(-3.35%)
Aug 26, 2013 7.288 7.300 7.206 7.206 1,650 -0.04(-0.60%)
Aug 23, 2013 7.314 7.330 7.242 7.250 4,900 +0.06(+0.83%)
Aug 22, 2013 7.120 7.224 7.095 7.190 4,000 +0.01(+0.14%)
Aug 21, 2013 7.106 7.182 7.060 7.180 5,319 +0.04(+0.58%)
Aug 20, 2013 7.058 7.143 7.037 7.139 3,175 +0.06(+0.78%)
Aug 19, 2013 7.030 7.125 6.940 7.084 2,855 -0.05(-0.70%)
Aug 16, 2013 7.130 7.134 7.100 7.134 5,025 +0.06(+0.90%)
Aug 15, 2013 7.000 7.109 6.910 7.070 27,370 +0.34(+5.05%)
Aug 14, 2013 6.508 6.730 6.508 6.730 13,630 +0.28(+4.40%)
Aug 13, 2013 6.451 6.451 6.407 6.446 2,200 +0.00(+0.06%)
Aug 12, 2013 6.351 6.452 6.351 6.442 17,400 +0.22(+3.61%)
Aug 09, 2013 6.222 6.222 6.210 6.217 800 -0.02(-0.38%)
Aug 08, 2013 6.190 6.241 6.190 6.241 7,082 +0.10(+1.62%)
Aug 07, 2013 6.110 6.155 6.110 6.142 6,300 +0.03(+0.47%)
Aug 06, 2013 6.080 6.117 6.080 6.113 2,450 +0.10(+1.72%)
Aug 05, 2013 6.010 6.010 6.010 6.010 210 +0.04(+0.67%)
Aug 02, 2013 6.030 6.030 5.970 5.970 10,200 -0.11(-1.77%)
Aug 01, 2013 6.110 6.136 6.078 6.078 5,900 -0.04(-0.72%)
Jul 31, 2013 6.110 6.130 6.110 6.122 11,200 +0.06(+0.91%)
Jul 30, 2013 6.063 6.066 6.050 6.066 1,100 -0.03(-0.55%)
Jul 29, 2013 6.100 6.110 6.080 6.100 20,225 +0.05(+0.83%)
Jul 26, 2013 6.049 6.110 6.044 6.050 9,600 +0.05(+0.81%)
Jul 25, 2013 6.020 6.020 5.968 6.001 6,715 -0.04(-0.59%)
Jul 24, 2013 6.110 6.110 6.016 6.037 15,950 -0.12(-1.94%)
Jul 23, 2013 6.180 6.208 6.157 6.157 17,700 +0.07(+1.09%)
Jul 22, 2013 6.058 6.120 6.058 6.090 9,532 +0.03(+0.50%)
Jul 19, 2013 6.066 6.070 6.050 6.060 8,700 -0.04(-0.62%)
Jul 18, 2013 6.076 6.098 6.066 6.098 7,875 +0.01(+0.21%)
Jul 17, 2013 6.030 6.160 6.010 6.085 38,500 +0.02(+0.25%)
Jul 16, 2013 6.119 6.120 6.070 6.070 28,400 -0.15(-2.40%)
Jul 15, 2013 6.230 6.236 6.200 6.219 11,800 -0.04(-0.65%)
Jul 12, 2013 6.260 6.270 6.260 6.260 2,250 -0.00(-0.00%)
Jul 11, 2013 6.250 6.260 6.221 6.260 16,500 +0.11(+1.79%)
Jul 10, 2013 6.196 6.220 6.150 6.150 25,200 -0.01(-0.16%)
Jul 09, 2013 6.101 6.230 6.101 6.160 20,967 +0.04(+0.66%)
Jul 08, 2013 6.090 6.130 6.090 6.120 23,800 +0.05(+0.81%)
Jul 05, 2013 6.050 6.071 6.043 6.071 4,000 -0.00(-0.02%)
Jul 03, 2013 6.000 6.081 6.000 6.072 12,900 +0.07(+1.20%)
Jul 02, 2013 6.048 6.048 5.970 6.000 10,024 -0.03(-0.47%)
Jun 28, 2013 6.029 6.029 6.029 0 +0.15(+2.53%)
Jun 26, 2013 5.891 5.902 5.860 5.880 21,175 -0.05(-0.82%)
Jun 25, 2013 5.878 5.950 5.858 5.928 27,340 +0.04(+0.76%)
Jun 24, 2013 5.895 5.900 5.840 5.884 14,400 -0.18(-2.91%)
Jun 20, 2013 6.060 6.060 6.060 6.060 0 -0.07(-1.14%)
Jun 19, 2013 6.130 6.130 6.121 6.130 4,200 -0.05(-0.87%)
Jun 18, 2013 6.150 6.220 6.150 6.184 28,275 -0.03(-0.42%)
Jun 17, 2013 6.151 6.250 6.137 6.210 28,670 +0.13(+2.14%)
Jun 14, 2013 6.036 6.080 6.036 6.080 8,000 +0.06(+0.93%)
Jun 13, 2013 6.019 6.050 6.000 6.024 12,700 +0.05(+0.90%)
Jun 12, 2013 6.060 6.060 5.967 5.970 50,900 -0.08(-1.33%)
Jun 11, 2013 6.020 6.068 5.956 6.050 55,810 +0.04(+0.67%)
Jun 10, 2013 6.030 6.050 5.989 6.010 13,485 -0.06(-0.98%)
Jun 07, 2013 6.143 6.160 6.070 6.070 35,400 -0.05(-0.86%)
Jun 06, 2013 5.910 6.122 5.910 6.122 9,320 +0.18(+3.02%)
Jun 05, 2013 5.797 5.970 5.797 5.942 14,380 +0.07(+1.23%)
Jun 04, 2013 5.890 5.890 5.850 5.870 20,400 -0.05(-0.78%)
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.