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 (%)
Sep 30, 2014 6.360 6.360 6.190 6.220 29,700 -0.14(-2.18%)
Sep 29, 2014 6.300 6.439 6.280 6.359 34,399 +0.07(+1.06%)
Sep 26, 2014 6.280 6.330 6.260 6.292 40,500 -0.03(-0.52%)
Sep 25, 2014 6.500 6.500 6.324 6.324 23,175 -0.13(-2.05%)
Sep 24, 2014 6.350 6.456 6.345 6.456 9,100 +0.14(+2.16%)
Sep 23, 2014 6.180 6.410 6.180 6.320 27,818 -0.00(-0.00%)
Sep 22, 2014 6.530 6.568 6.218 6.320 25,644 -0.23(-3.51%)
Sep 19, 2014 6.590 6.600 6.490 6.550 14,360 -0.13(-1.95%)
Sep 18, 2014 6.670 6.730 6.624 6.680 21,020 +0.01(+0.15%)
Sep 17, 2014 6.720 6.788 6.665 6.670 11,411 -0.05(-0.74%)
Sep 16, 2014 6.820 6.820 6.710 6.720 38,028 -0.03(-0.37%)
Sep 15, 2014 6.813 6.830 6.745 6.745 12,925 +0.01(+0.22%)
Sep 12, 2014 6.820 6.838 6.690 6.730 17,869 -0.11(-1.65%)
Sep 11, 2014 6.970 6.970 6.820 6.843 28,172 -0.17(-2.39%)
Sep 10, 2014 7.043 7.043 6.990 7.010 16,367 -0.01(-0.11%)
Sep 09, 2014 7.086 7.086 6.990 7.018 25,470 -0.09(-1.27%)
Sep 08, 2014 7.160 7.175 7.078 7.109 42,430 -0.01(-0.16%)
Sep 05, 2014 7.217 7.120 7.120 11,251 +0.02(+0.32%)
Sep 04, 2014 7.307 7.373 7.079 7.097 9,840 -0.13(-1.83%)
Sep 03, 2014 7.240 7.250 7.216 7.230 5,696 +0.05(+0.70%)
Sep 02, 2014 7.300 7.300 7.180 7.180 5,300 -0.16(-2.19%)
Aug 29, 2014 7.341 7.341 7.341 0 +0.01(+0.15%)
Aug 28, 2014 7.379 7.309 7.330 12,400 -0.00(-0.05%)
Aug 27, 2014 7.320 7.392 7.295 7.334 20,981 +0.03(+0.46%)
Aug 26, 2014 7.304 7.304 7.300 7.300 598 +0.03(+0.41%)
Aug 25, 2014 7.270 7.301 7.270 7.270 5,097 -0.03(-0.41%)
Aug 22, 2014 7.238 7.310 7.238 7.300 1,325 +0.04(+0.55%)
Aug 21, 2014 7.300 7.227 7.260 2,454 -0.02(-0.27%)
Aug 20, 2014 7.300 7.340 7.280 7.280 11,598 +0.00(+0.00%)
Aug 19, 2014 7.370 7.377 7.263 7.280 16,266 -0.08(-1.09%)
Aug 18, 2014 7.363 7.363 7.250 7.360 27,035 +0.11(+1.49%)
Aug 15, 2014 7.300 7.300 7.190 7.252 29,440 -0.06(-0.81%)
Aug 14, 2014 7.389 7.302 7.311 8,657 -0.08(-1.06%)
Aug 13, 2014 7.450 7.450 7.389 7.389 8,001 -0.02(-0.32%)
Aug 12, 2014 7.410 7.520 7.395 7.413 9,066 -0.02(-0.23%)
Aug 11, 2014 7.644 7.644 7.420 7.430 15,571 -0.11(-1.47%)
Aug 08, 2014 7.556 7.570 7.489 7.541 11,550 -0.06(-0.78%)
Aug 07, 2014 7.561 7.600 7.500 7.600 17,900 -0.03(-0.44%)
Aug 06, 2014 7.620 7.666 7.581 7.634 19,200 +0.04(+0.57%)
Aug 05, 2014 7.588 7.600 7.500 7.590 6,118 -0.01(-0.13%)
Aug 04, 2014 7.400 7.600 7.400 7.600 2,200 -0.04(-0.52%)
Aug 01, 2014 7.598 7.640 7.430 7.640 18,783 -0.00(-0.03%)
Jul 31, 2014 7.714 7.752 7.585 7.643 10,071 -0.12(-1.51%)
Jul 30, 2014 7.690 7.830 7.598 7.760 5,409 +0.10(+1.31%)
Jul 29, 2014 7.747 7.750 7.560 7.660 16,598 -0.16(-2.05%)
Jul 28, 2014 8.183 8.183 7.710 7.820 26,464 -0.57(-6.79%)
Jul 25, 2014 8.329 8.390 8.320 8.390 1,400 +0.06(+0.66%)
Jul 24, 2014 8.371 8.371 8.335 8.335 3,023 -0.07(-0.78%)
Jul 23, 2014 8.392 8.425 8.390 8.400 2,671 +0.05(+0.60%)
Jul 22, 2014 8.322 8.350 8.322 8.350 2,750 +0.03(+0.36%)
Jul 21, 2014 8.393 8.393 8.320 8.320 1,525 +0.01(+0.18%)
Jul 18, 2014 8.320 8.330 8.300 8.305 6,884 +0.02(+0.21%)
Jul 17, 2014 8.373 8.391 8.288 8.288 6,666 -0.03(-0.39%)
Jul 16, 2014 8.277 8.390 8.277 8.320 3,827 +0.01(+0.12%)
Jul 15, 2014 8.320 8.320 8.240 8.310 1,235 -0.04(-0.47%)
Jul 14, 2014 8.400 8.420 8.279 8.349 11,789 +0.10(+1.20%)
Jul 11, 2014 8.480 8.480 8.250 8.250 19,264 -0.34(-3.96%)
Jul 10, 2014 8.748 8.847 8.590 8.590 10,060 -0.09(-1.04%)
Jul 09, 2014 8.550 8.680 8.550 8.680 1,390 +0.09(+1.05%)
Jul 08, 2014 8.640 8.660 8.590 8.590 3,860 -0.07(-0.81%)
Jul 07, 2014 8.850 8.850 8.640 8.660 9,300 -0.04(-0.46%)
Jul 03, 2014 8.700 8.700 8.700 0 +0.00(+0.00%)
Jul 02, 2014 8.829 8.837 8.700 8.700 4,150 -0.01(-0.11%)
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.