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 (%)
Sep 30, 2019 0.3500 0.3500 0.3500 0.3500 16,081 +0.01(+2.94%)
Sep 27, 2019 0.3300 0.3400 0.3200 0.3400 53,100 +0.01(+3.03%)
Sep 26, 2019 0.3300 0.3300 0.3200 0.3300 7,593 +0.00(+0.00%)
Sep 25, 2019 0.3400 0.3400 0.3300 0.3300 3,586 -0.01(-2.94%)
Sep 24, 2019 0.3300 0.3400 0.3300 0.3400 6,000 +0.01(+3.03%)
Sep 23, 2019 0.3400 0.3400 0.3300 0.3300 4,000 -0.02(-5.71%)
Sep 20, 2019 0.3600 0.3600 0.3300 0.3500 54,576 -0.01(-2.78%)
Sep 19, 2019 0.3700 0.3700 0.3600 0.3600 13,000 -0.02(-5.26%)
Sep 18, 2019 0.3900 0.3900 0.3800 0.3800 18,339 -0.02(-5.00%)
Sep 17, 2019 0.3700 0.4200 0.3700 0.4000 89,742 +0.02(+5.26%)
Sep 16, 2019 0.3600 0.3800 0.3600 0.3800 211,385 +0.02(+5.56%)
Sep 13, 2019 0.3400 0.3600 0.3400 0.3600 49,583 +0.02(+5.88%)
Sep 12, 2019 0.3300 0.3400 0.3300 0.3400 60,273 +0.01(+3.03%)
Sep 11, 2019 0.3300 0.3300 0.3300 0.3300 15,336 +0.00(+0.00%)
Sep 10, 2019 0.3300 0.3400 0.3300 0.3300 40,664 -0.03(-8.33%)
Sep 09, 2019 0.3500 0.3600 0.3500 0.3600 18,502 +0.00(+0.00%)
Sep 06, 2019 0.3600 0.3600 0.3600 0.3600 500 +0.00(+0.00%)
Sep 05, 2019 0.3600 0.3600 0.3600 0.3600 44,556 +0.01(+2.86%)
Sep 04, 2019 0.3400 0.3600 0.3400 0.3500 58,167 +0.02(+6.06%)
Sep 03, 2019 0.3400 0.3400 0.3300 0.3300 15,250 -0.03(-8.33%)
Aug 30, 2019 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Aug 29, 2019 0.3400 0.3500 0.3400 0.3500 12,000 +0.00(+0.00%)
Aug 28, 2019 0.3500 0.3500 0.3500 110 +0.00(+0.00%)
Aug 27, 2019 0.3400 0.3500 0.3300 0.3500 49,608 +0.00(+0.00%)
Aug 26, 2019 0.3500 0.3500 0.3500 0.3500 500 -0.01(-2.78%)
Aug 23, 2019 0.3600 0.3600 0.3600 0.3600 165,011 +0.00(+0.00%)
Aug 22, 2019 0.3600 0.3600 0.3600 0.3600 169,311 +0.00(+0.00%)
Aug 21, 2019 0.3500 0.3600 0.3500 0.3600 196,219 +0.01(+2.86%)
Aug 20, 2019 0.3600 0.3600 0.3500 0.3500 2,527 -0.01(-2.78%)
Aug 19, 2019 0.3600 0.3800 0.3600 0.3600 13,493 +0.00(+0.00%)
Aug 16, 2019 0.3900 0.3900 0.3500 0.3600 28,566 -0.03(-7.69%)
Aug 15, 2019 0.3500 0.4000 0.3500 0.3900 41,729 +0.05(+14.71%)
Aug 14, 2019 0.3400 0.3400 0.3400 0.3400 15,097 -0.01(-2.86%)
Aug 13, 2019 0.3600 0.3600 0.3500 0.3500 27,039 +0.00(+0.00%)
Aug 12, 2019 0.3500 0.3500 0.3500 0.3500 505 +0.00(+0.00%)
Aug 09, 2019 0.3500 0.3500 0.3500 0.3500 505 +0.00(+0.00%)
Aug 08, 2019 0.3600 0.3600 0.3500 0.3500 15,210 -0.01(-2.78%)
Aug 07, 2019 0.3500 0.3600 0.3500 0.3600 17,472 +0.01(+2.86%)
Aug 06, 2019 0.3800 0.3800 0.3500 0.3500 9,516 -0.01(-2.78%)
Aug 02, 2019 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 01, 2019 0.3600 0.3600 0.3500 0.3600 19,311 -0.01(-2.70%)
Jul 31, 2019 0.3400 0.3700 0.3400 0.3700 72,982 +0.02(+5.71%)
Jul 30, 2019 0.3400 0.3500 0.3400 0.3500 12,501 +0.00(+0.00%)
Jul 29, 2019 0.3400 0.3500 0.3400 0.3500 18,319 -0.02(-5.41%)
Jul 26, 2019 0.3600 0.3700 0.3600 0.3700 17,011 +0.01(+2.78%)
Jul 25, 2019 0.3400 0.3600 0.3400 0.3600 20,252 -0.01(-2.70%)
Jul 24, 2019 0.3700 0.3700 0.3700 0.3700 23,692 +0.01(+2.78%)
Jul 23, 2019 0.3600 0.3600 0.3600 486 +0.00(+0.00%)
Jul 22, 2019 0.3500 0.3700 0.3500 0.3600 64,028 +0.01(+2.86%)
Jul 19, 2019 0.3500 0.3500 0.3500 0.3500 5,008 +0.00(+0.00%)
Jul 18, 2019 0.3500 0.3500 0.3500 0.3500 11,425 +0.00(+0.00%)
Jul 17, 2019 0.3500 0.3500 0.3500 0.3500 48,965 -0.01(-2.78%)
Jul 16, 2019 0.3500 0.3600 0.3400 0.3600 91,996 +0.00(+0.00%)
Jul 15, 2019 0.3500 0.3600 0.3500 0.3600 50,351 +0.00(+0.00%)
Jul 12, 2019 0.3600 0.3600 0.3600 0.3600 9,542 +0.00(+0.00%)
Jul 11, 2019 0.3800 0.3800 0.3500 0.3600 87,641 +0.00(+0.00%)
Jul 10, 2019 0.3500 0.3600 0.3500 0.3600 72,950 +0.01(+2.86%)
Jul 09, 2019 0.3600 0.3600 0.3500 0.3500 37,110 -0.01(-2.78%)
Jul 08, 2019 0.3500 0.3600 0.3500 0.3600 23,408 +0.00(+0.00%)
Jul 05, 2019 0.3600 0.3600 0.3500 0.3600 20,397 +0.00(+0.00%)
Jul 04, 2019 0.3600 0.3600 0.3600 0.3600 4,000 +0.00(+0.00%)
Jul 03, 2019 0.3600 0.3600 0.3500 0.3600 12,517 +0.01(+2.86%)
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.