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, 2017 0.3588 0.3588 0.3588 0 -0.01(-1.46%)
Aug 29, 2017 0.3650 0.3650 0.3641 0.3641 1,400 -0.00(-0.38%)
Aug 28, 2017 0.3633 0.3867 0.3623 0.3655 15,735 -0.02(-6.28%)
Aug 25, 2017 0.3700 0.3900 0.3553 0.3900 52,110 +0.03(+9.21%)
Aug 24, 2017 0.3560 0.3611 0.3560 0.3571 10,470 -0.02(-5.10%)
Aug 23, 2017 0.3763 0.3763 0.3763 0.3763 1,000 +0.01(+1.70%)
Aug 22, 2017 0.3485 0.3700 0.3485 0.3700 13,500 +0.01(+2.46%)
Aug 18, 2017 0.3611 0.3611 0.3611 0 -0.00(-0.77%)
Aug 16, 2017 0.3639 0.3639 0.3639 0 +0.01(+1.51%)
Aug 15, 2017 0.3575 0.3636 0.3575 0.3585 1,200 -0.01(-1.78%)
Aug 14, 2017 0.3650 0.3650 0.3650 0.3650 2,500 -0.02(-4.22%)
Aug 11, 2017 0.3824 0.3940 0.3811 0.3811 23,650 -0.02(-4.73%)
Aug 10, 2017 0.3982 0.4000 0.3980 0.4000 15,350 +0.00(+0.00%)
Aug 09, 2017 0.4015 0.4015 0.3960 0.4000 1,400 +0.00(+0.00%)
Aug 08, 2017 0.4000 0.4000 0.4000 0.4000 5,250 +0.00(+0.00%)
Aug 07, 2017 0.4000 0.4000 0.4000 0.4000 100 -0.02(-5.88%)
Aug 02, 2017 0.4250 0.4250 0.4250 0 -0.01(-2.59%)
Jul 31, 2017 0.4363 0.4363 0.4363 0 +0.03(+7.70%)
Jul 28, 2017 0.4051 0.4051 0.4051 0.4051 1,000 +0.00(+0.02%)
Jul 24, 2017 0.4050 0.4050 0.4050 0 -0.01(-1.60%)
Jul 21, 2017 0.4100 0.4349 0.4097 0.4116 3,684 -0.01(-2.95%)
Jul 20, 2017 0.4100 0.4241 0.4100 0.4241 866 +0.01(+1.44%)
Jul 19, 2017 0.4028 0.4181 0.4028 0.4181 2,775 +0.02(+6.20%)
Jul 18, 2017 0.3998 0.3998 0.3937 0.3937 10,000 -0.00(-0.33%)
Jul 17, 2017 0.3994 0.3994 0.3950 0.3950 1,000 +0.00(+0.74%)
Jul 14, 2017 0.3921 0.3921 0.3921 0.3921 100 +0.01(+2.40%)
Jul 13, 2017 0.3901 0.3901 0.3829 0.3829 6,500 -0.01(-3.43%)
Jul 12, 2017 0.3965 0.3965 0.3965 0.3965 100 +0.01(+3.09%)
Jul 11, 2017 0.3846 0.3846 0.3846 0.3846 150 +0.01(+2.75%)
Jul 10, 2017 0.3782 0.3782 0.3743 0.3743 1,230 +0.00(+0.35%)
Jul 07, 2017 0.3877 0.3877 0.3730 0.3730 400 -0.02(-6.05%)
Jul 05, 2017 0.3970 0.3970 0.3970 0 +0.00(+0.56%)
Jul 03, 2017 0.3948 0.3948 0.3948 0.3948 0 +0.00(+0.00%)
Jun 29, 2017 0.3948 0.3948 0.3948 0 +0.00(+0.23%)
Jun 28, 2017 0.3937 0.4000 0.3937 0.3939 13,580 -0.00(-0.78%)
Jun 27, 2017 0.3970 0.3970 0.3970 0.3970 250 +0.03(+7.30%)
Jun 26, 2017 0.3964 0.3964 0.3700 0.3700 11,000 -0.02(-4.47%)
Jun 22, 2017 0.3873 0.3873 0.3873 0 +0.00(+0.18%)
Jun 21, 2017 0.3701 0.3866 0.3701 0.3866 13,000 +0.01(+1.47%)
Jun 20, 2017 0.3975 0.3975 0.3810 0.3810 3,200 -0.02(-4.20%)
Jun 16, 2017 0.3977 0.3977 0.3977 0 -0.01(-3.00%)
Jun 13, 2017 0.4100 0.4100 0.4100 0 +0.03(+7.78%)
Jun 12, 2017 0.3800 0.3804 0.3800 0.3804 2,333 +0.00(+0.82%)
Jun 09, 2017 0.3812 0.3812 0.3741 0.3773 11,500 -0.00(-1.00%)
Jun 08, 2017 0.4040 0.4040 0.3811 0.3811 3,800 -0.03(-7.05%)
Jun 07, 2017 0.4111 0.4140 0.4100 0.4100 20,000 -0.01(-1.98%)
Jun 06, 2017 0.4183 0.4183 0.4183 0.4183 4,500 +0.03(+7.70%)
Jun 05, 2017 0.3884 0.3884 0.3884 0.3884 1,000 -0.04(-9.84%)
Jun 02, 2017 0.4300 0.4308 0.4203 0.4308 12,030 +0.02(+4.77%)
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.