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 29, 2017 0.4100 0.4100 0.3770 0.3806 3,700 -0.02(-6.07%)
Sep 28, 2017 0.3956 0.4069 0.3956 0.4052 8,550 +0.01(+3.61%)
Sep 27, 2017 0.3870 0.3960 0.3870 0.3911 5,100 +0.02(+3.99%)
Sep 25, 2017 0.3761 0.3761 0.3761 0 +0.02(+4.21%)
Sep 22, 2017 0.3601 0.3651 0.3601 0.3609 400 -0.00(-0.22%)
Sep 21, 2017 0.3647 0.3647 0.3617 0.3617 2,000 -0.01(-2.98%)
Sep 20, 2017 0.3621 0.3728 0.3621 0.3728 8,400 +0.02(+6.51%)
Sep 19, 2017 0.3515 0.3515 0.3500 0.3500 28,500 +0.00(+0.00%)
Sep 18, 2017 0.3500 0.3500 0.3500 0.3500 11,200 +0.02(+4.67%)
Sep 13, 2017 0.3344 0.3344 0.3344 70 -0.02(-5.62%)
Sep 12, 2017 0.3469 0.3543 0.3431 0.3543 28,673 +0.00(+1.23%)
Sep 11, 2017 0.3570 0.3600 0.3500 0.3500 26,750 +0.00(+0.00%)
Sep 08, 2017 0.3606 0.3650 0.3500 0.3500 16,500 +0.00(+0.00%)
Sep 07, 2017 0.3500 0.3501 0.3500 0.3500 4,700 -0.02(-5.41%)
Sep 05, 2017 0.3700 0.3700 0.3700 60 +0.01(+3.12%)
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%)
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.