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, 2016 0.7130 0.7130 0.7130 0.7130 1,000 -0.00(-0.42%)
Aug 30, 2016 0.7400 0.7400 0.7148 0.7160 51,100 +0.01(+0.85%)
Aug 29, 2016 0.7100 0.7100 0.7000 0.7100 16,693 -0.01(-1.06%)
Aug 26, 2016 0.7178 0.7178 0.7170 0.7176 12,100 +0.03(+4.00%)
Aug 25, 2016 0.6900 0.7004 0.6880 0.6900 12,947 -0.02(-2.25%)
Aug 24, 2016 0.7392 0.7392 0.6969 0.7059 31,549 -0.05(-6.68%)
Aug 23, 2016 0.7480 0.7564 0.6941 0.7564 67,464 -0.00(-0.47%)
Aug 22, 2016 0.8190 0.8190 0.7600 0.7600 31,707 -0.01(-1.30%)
Aug 19, 2016 0.8150 0.8200 0.7589 0.7700 121,894 +0.02(+2.83%)
Aug 18, 2016 0.6743 0.7488 0.6743 0.7488 132,706 +0.13(+20.91%)
Aug 17, 2016 0.6387 0.6387 0.6161 0.6193 11,000 -0.05(-6.82%)
Aug 16, 2016 0.6890 0.6890 0.6161 0.6646 69,302 +0.01(+1.87%)
Aug 15, 2016 0.5370 0.7199 0.5358 0.6524 87,750 +0.13(+25.46%)
Aug 12, 2016 0.4733 0.5274 0.4701 0.5200 39,200 +0.06(+12.00%)
Aug 11, 2016 0.4480 0.4665 0.4480 0.4643 1,590 +0.00(+0.02%)
Aug 10, 2016 0.4642 0.4642 0.4642 0.4642 8,000 +0.00(+0.91%)
Aug 09, 2016 0.4600 0.4600 0.4600 0.4600 8,000 -0.01(-1.90%)
Aug 08, 2016 0.4600 0.4689 0.4600 0.4689 10,280 +0.01(+1.93%)
Aug 05, 2016 0.4599 0.4600 0.4599 0.4600 18,500 +0.00(+0.48%)
Aug 04, 2016 0.4409 0.4578 0.4409 0.4578 14,000 +0.01(+1.73%)
Aug 03, 2016 0.4398 0.4500 0.4398 0.4500 19,001 -0.01(-3.14%)
Aug 02, 2016 0.4646 0.4646 0.4646 0.4646 9,014 -0.01(-2.25%)
Jul 29, 2016 0.4753 0.4753 0.4753 0 -0.00(-0.17%)
Jul 28, 2016 0.4761 0.4761 0.4761 0.4761 1,000 -0.01(-2.84%)
Jul 27, 2016 0.5108 0.5108 0.4900 0.4900 14,840 +0.00(+0.33%)
Jul 26, 2016 0.4570 0.5004 0.4410 0.4884 84,401 +0.17(+51.25%)
Jul 25, 2016 0.3229 0.3229 0.3229 0.3229 1,900 -0.01(-3.61%)
Jul 22, 2016 0.3327 0.3350 0.3327 0.3350 2,500 -0.00(-1.03%)
Jul 21, 2016 0.3385 0.3385 0.3385 0.3385 1,550 -0.01(-2.08%)
Jul 20, 2016 0.3347 0.3458 0.3347 0.3457 7,683 +0.01(+2.10%)
Jul 19, 2016 0.3386 0.3386 0.3386 0.3386 400 -0.01(-2.11%)
Jul 18, 2016 0.3487 0.3487 0.3459 0.3459 11,300 -0.00(-1.20%)
Jul 14, 2016 0.3501 0.3501 0.3501 0 +0.02(+4.57%)
Jul 13, 2016 0.3348 0.3348 0.3348 0.3348 590 -0.01(-3.65%)
Jul 12, 2016 0.3504 0.3504 0.3475 0.3475 600 +0.00(+0.29%)
Jul 08, 2016 0.3465 0.3465 0.3465 0 -0.00(-1.00%)
Jul 07, 2016 0.3524 0.3524 0.3500 0.3500 2,832 -0.01(-1.41%)
Jul 05, 2016 0.3550 0.3550 0.3550 0.3550 5,000 +0.02(+4.72%)
Jun 30, 2016 0.3390 0.3390 0.3390 0 -0.00(-0.62%)
Jun 29, 2016 0.3411 0.3411 0.3411 0.3411 500 +0.01(+2.00%)
Jun 27, 2016 0.3344 0.3344 0.3344 0 -0.01(-1.65%)
Jun 24, 2016 0.3400 0.3400 0.3400 0.3400 500 -0.03(-7.46%)
Jun 23, 2016 0.3630 0.3674 0.3630 0.3674 650 -0.01(-3.32%)
Jun 22, 2016 0.3663 0.3800 0.3663 0.3800 5,200 +0.01(+1.71%)
Jun 20, 2016 0.3736 0.3736 0.3736 35 +0.00(+0.97%)
Jun 17, 2016 0.3739 0.3739 0.3700 0.3700 5,530 +0.00(+1.34%)
Jun 16, 2016 0.3651 0.3651 0.3651 0.3651 267 -0.03(-7.34%)
Jun 15, 2016 0.3940 0.3940 0.3940 0.3940 1,500 +0.00(+0.38%)
Jun 14, 2016 0.3925 0.3925 0.3925 0.3925 1,000 -0.02(-4.71%)
Jun 13, 2016 0.4080 0.4119 0.3871 0.4119 6,920 -0.04(-8.45%)
Jun 10, 2016 0.4499 0.4499 0.4499 0.4499 1,354 +0.01(+1.56%)
Jun 09, 2016 0.4294 0.4430 0.4294 0.4430 2,700 +0.01(+1.65%)
Jun 08, 2016 0.4451 0.4451 0.4358 0.4358 2,320 +0.02(+4.76%)
Jun 07, 2016 0.4181 0.4181 0.4160 0.4160 1,814 -0.01(-3.23%)
Jun 06, 2016 0.4236 0.4387 0.4236 0.4299 1,760 +0.04(+9.06%)
Jun 02, 2016 0.3942 0.3942 0.3942 0 -0.03(-6.14%)
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.