Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zargon Oil & Gas Ltd (TSX: ZAR )

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, 2017 0.4450 0.4450 0.4450 0 -0.01(-1.11%)
Aug 30, 2017 0.4600 0.4600 0.4500 0.4500 40,500 -0.02(-5.26%)
Aug 29, 2017 0.4750 0.4750 0.4750 0.4750 8,500 -0.01(-1.04%)
Aug 28, 2017 0.4550 0.4800 0.4550 0.4800 8,100 -0.01(-1.03%)
Aug 25, 2017 0.4500 0.4850 0.4500 0.4850 43,650 +0.03(+6.59%)
Aug 24, 2017 0.4600 0.4700 0.4500 0.4550 13,717 -0.01(-3.19%)
Aug 23, 2017 0.4700 0.4700 0.4700 0.4700 6,414 +0.02(+4.44%)
Aug 22, 2017 0.4400 0.4500 0.4400 0.4500 9,000 -0.02(-5.26%)
Aug 21, 2017 0.4500 0.4750 0.4500 0.4750 27,050 +0.01(+3.26%)
Aug 18, 2017 0.4600 0.4600 0.4600 0.4600 30,600 -0.01(-3.16%)
Aug 16, 2017 0.4750 0.4750 0.4750 0 -0.01(-2.06%)
Aug 15, 2017 0.4600 0.4850 0.4600 0.4850 43,433 +0.02(+5.43%)
Aug 14, 2017 0.4800 0.4800 0.4600 0.4600 3,561 -0.02(-5.15%)
Aug 11, 2017 0.4950 0.5000 0.4850 0.4850 289,588 -0.01(-1.02%)
Aug 10, 2017 0.5000 0.5000 0.4900 0.4900 18,500 -0.01(-2.00%)
Aug 09, 2017 0.5000 0.5000 0.5000 0.5000 500 +0.00(+0.00%)
Aug 08, 2017 0.5100 0.5100 0.5000 0.5000 35,530 -0.01(-1.96%)
Aug 04, 2017 0.5100 0.5100 0.5100 0.5100 13,000 +0.01(+2.00%)
Aug 03, 2017 0.5200 0.5200 0.5000 0.5000 52,500 -0.02(-3.85%)
Aug 02, 2017 0.5200 0.5300 0.5200 0.5200 5,000 -0.03(-5.45%)
Jul 31, 2017 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Jul 28, 2017 0.5100 0.5300 0.5100 0.5300 42,000 +0.00(+0.00%)
Jul 27, 2017 0.5300 0.5300 0.5300 0.5300 1,000 +0.00(+0.00%)
Jul 26, 2017 0.5300 0.5400 0.5300 0.5300 13,000 +0.01(+1.92%)
Jul 25, 2017 0.5100 0.5300 0.5000 0.5200 53,300 +0.01(+1.96%)
Jul 24, 2017 0.5100 0.5100 0.5100 0.5100 5,836 -0.01(-1.92%)
Jul 21, 2017 0.5200 0.5200 0.5200 0.5200 65,695 -0.01(-1.89%)
Jul 20, 2017 0.5200 0.5300 0.5200 0.5300 11,449 +0.00(+0.00%)
Jul 19, 2017 0.5100 0.5400 0.5100 0.5300 17,716 +0.01(+1.92%)
Jul 18, 2017 0.5100 0.5200 0.5100 0.5200 3,500 -0.01(-1.89%)
Jul 17, 2017 0.5000 0.5300 0.5000 0.5300 20,919 +0.03(+6.00%)
Jul 14, 2017 0.5000 0.5000 0.5000 0.5000 2,500 +0.01(+2.04%)
Jul 13, 2017 0.5000 0.5000 0.4900 0.4900 8,500 -0.02(-3.92%)
Jul 12, 2017 0.5000 0.5100 0.5000 0.5100 14,300 +0.01(+2.00%)
Jul 11, 2017 0.5100 0.5100 0.5000 0.5000 39,311 +0.01(+2.04%)
Jul 10, 2017 0.5000 0.5000 0.4900 0.4900 4,500 -0.01(-1.01%)
Jul 07, 2017 0.5100 0.5100 0.4850 0.4950 71,200 -0.02(-2.94%)
Jul 06, 2017 0.5000 0.5100 0.5000 0.5100 4,300 +0.01(+2.00%)
Jul 05, 2017 0.5100 0.5100 0.5000 0.5000 42,007 -0.02(-3.85%)
Jul 04, 2017 0.5100 0.5200 0.5000 0.5200 12,325 +0.01(+1.96%)
Jul 03, 2017 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jun 30, 2017 0.5000 0.5100 0.5000 0.5100 5,335 +0.02(+3.03%)
Jun 29, 2017 0.5100 0.5100 0.4950 0.4950 10,045 -0.02(-2.94%)
Jun 28, 2017 0.5300 0.5300 0.5100 0.5100 5,199 -0.02(-3.77%)
Jun 27, 2017 0.4900 0.5300 0.4900 0.5300 42,954 +0.05(+9.28%)
Jun 26, 2017 0.5200 0.5200 0.4850 0.4850 21,500 -0.02(-3.00%)
Jun 23, 2017 0.5000 0.5000 0.5000 0.5000 3,900 -0.01(-1.96%)
Jun 22, 2017 0.5100 0.5100 0.5000 0.5100 23,400 -0.01(-1.92%)
Jun 21, 2017 0.5200 0.5200 0.5200 0.5200 79,300 +0.01(+1.96%)
Jun 20, 2017 0.5300 0.5300 0.5100 0.5100 41,550 -0.02(-3.77%)
Jun 19, 2017 0.5300 0.5300 0.5300 0.5300 23,667 +0.00(+0.00%)
Jun 16, 2017 0.5300 0.5400 0.5100 0.5300 14,000 +0.01(+1.92%)
Jun 15, 2017 0.5200 0.5200 0.5200 0.5200 45,000 +0.00(+0.00%)
Jun 14, 2017 0.5500 0.5500 0.5200 0.5200 40,502 -0.01(-1.89%)
Jun 13, 2017 0.5100 0.5500 0.5100 0.5300 32,700 +0.02(+3.92%)
Jun 12, 2017 0.5100 0.5100 0.5100 0.5100 52,600 +0.00(+0.00%)
Jun 09, 2017 0.5200 0.5200 0.5100 0.5100 30,020 -0.02(-3.77%)
Jun 08, 2017 0.5300 0.5300 0.5200 0.5300 28,300 -0.02(-3.64%)
Jun 07, 2017 0.5500 0.5600 0.5500 0.5500 15,159 +0.00(+0.00%)
Jun 06, 2017 0.5400 0.5500 0.5400 0.5500 31,520 +0.02(+3.77%)
Jun 05, 2017 0.5300 0.5300 0.5200 0.5300 14,550 -0.02(-3.64%)
Jun 02, 2017 0.5800 0.5800 0.5500 0.5500 15,600 -0.01(-1.79%)
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.