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 (%)
Apr 30, 2012 12.94 13.18 12.76 12.95 40,856 +0.01(+0.08%)
Apr 27, 2012 12.54 13.07 12.50 12.94 67,191 +0.37(+2.94%)
Apr 26, 2012 12.06 12.66 12.04 12.57 30,628 +0.36(+2.95%)
Apr 25, 2012 12.06 12.26 11.95 12.21 43,813 +0.03(+0.25%)
Apr 24, 2012 12.10 12.28 12.05 12.18 36,004 +0.08(+0.66%)
Apr 23, 2012 12.06 12.19 11.74 12.10 66,684 -0.10(-0.82%)
Apr 20, 2012 12.29 12.33 12.20 12.20 53,165 -0.09(-0.73%)
Apr 19, 2012 12.29 12.40 12.23 12.29 36,965 -0.07(-0.57%)
Apr 18, 2012 12.40 12.49 12.08 12.36 73,257 -0.12(-0.96%)
Apr 17, 2012 12.60 12.60 12.43 12.48 197,876 -0.11(-0.87%)
Apr 16, 2012 12.61 12.74 12.50 12.59 67,681 -0.16(-1.25%)
Apr 13, 2012 12.92 12.99 12.50 12.75 77,147 -0.29(-2.22%)
Apr 12, 2012 13.26 13.35 13.02 13.04 92,975 -0.38(-2.83%)
Apr 11, 2012 13.11 13.64 13.11 13.42 44,131 +0.24(+1.82%)
Apr 10, 2012 13.50 13.60 13.11 13.18 108,024 -0.45(-3.30%)
Apr 09, 2012 13.70 13.73 13.48 13.63 70,029 -0.20(-1.45%)
Apr 05, 2012 14.00 14.11 13.78 13.83 83,079 -0.17(-1.21%)
Apr 04, 2012 14.25 14.25 14.00 14.00 81,595 -0.30(-2.10%)
Apr 03, 2012 14.28 14.40 14.15 14.30 26,208 +0.15(+1.06%)
Apr 02, 2012 14.17 14.28 14.05 14.15 41,594 -0.29(-2.01%)
Mar 30, 2012 14.10 14.44 14.00 14.44 31,214 +0.33(+2.34%)
Mar 29, 2012 14.09 14.11 13.76 14.11 24,409 +0.02(+0.14%)
Mar 28, 2012 14.42 14.42 13.90 14.09 53,564 -0.33(-2.29%)
Mar 27, 2012 14.50 14.60 14.35 14.42 23,428 -0.08(-0.55%)
Mar 26, 2012 14.33 14.65 14.28 14.50 27,044 +0.19(+1.33%)
Mar 23, 2012 14.15 14.48 14.15 14.31 22,093 +0.16(+1.13%)
Mar 22, 2012 14.44 14.44 14.11 14.15 33,957 -0.33(-2.28%)
Mar 21, 2012 14.38 14.48 14.28 14.48 69,867 +0.15(+1.05%)
Mar 20, 2012 14.28 14.40 14.16 14.33 35,020 -0.02(-0.14%)
Mar 19, 2012 14.25 14.37 14.19 14.35 32,109 -0.02(-0.14%)
Mar 16, 2012 14.10 14.38 14.10 14.37 24,905 +0.20(+1.41%)
Mar 15, 2012 14.09 14.37 14.05 14.17 38,297 +0.13(+0.93%)
Mar 14, 2012 14.28 14.28 14.04 14.04 29,921 -0.16(-1.13%)
Mar 13, 2012 14.25 14.29 14.01 14.20 56,102 +0.00(+0.00%)
Mar 12, 2012 14.76 14.86 14.20 14.20 59,330 -0.57(-3.86%)
Mar 09, 2012 14.86 14.98 14.74 14.77 59,572 +0.09(+0.61%)
Mar 08, 2012 14.43 14.78 14.43 14.68 58,468 +0.27(+1.87%)
Mar 07, 2012 14.49 14.54 14.36 14.41 60,961 +0.01(+0.07%)
Mar 06, 2012 14.81 14.90 14.26 14.40 77,867 -0.60(-4.00%)
Mar 05, 2012 14.91 15.03 14.86 15.00 30,844 -0.04(-0.27%)
Mar 02, 2012 15.11 15.11 14.92 15.04 20,148 +0.01(+0.07%)
Mar 01, 2012 14.85 15.24 14.77 15.03 77,706 +0.25(+1.69%)
Feb 29, 2012 14.99 15.02 14.77 14.78 118,898 -0.21(-1.40%)
Feb 28, 2012 15.25 15.30 14.90 14.99 58,072 -0.30(-1.96%)
Feb 27, 2012 15.58 15.58 15.25 15.29 24,893 -0.35(-2.24%)
Feb 24, 2012 15.54 15.70 15.39 15.64 32,100 +0.19(+1.23%)
Feb 23, 2012 15.28 15.50 15.28 15.45 30,393 +0.19(+1.25%)
Feb 22, 2012 15.50 15.54 15.26 15.26 56,605 -0.24(-1.55%)
Feb 21, 2012 15.55 15.55 15.40 15.50 73,536 -0.02(-0.13%)
Feb 17, 2012 15.52 15.52 15.52 0 +0.07(+0.45%)
Feb 16, 2012 14.87 15.45 14.87 15.45 69,350 +0.56(+3.76%)
Feb 15, 2012 14.97 15.04 14.86 14.89 54,148 -0.12(-0.80%)
Feb 14, 2012 15.10 15.15 14.80 15.01 79,079 +0.00(+0.00%)
Feb 13, 2012 15.05 15.25 15.01 15.01 39,710 -0.03(-0.20%)
Feb 10, 2012 15.50 15.68 15.00 15.04 102,975 -0.41(-2.65%)
Feb 09, 2012 15.63 15.99 15.45 15.45 77,479 -0.04(-0.26%)
Feb 08, 2012 15.65 15.65 15.35 15.49 31,980 +0.00(+0.00%)
Feb 07, 2012 15.54 15.64 15.37 15.49 35,574 +0.00(+0.00%)
Feb 06, 2012 15.70 15.70 15.25 15.49 65,472 -0.19(-1.21%)
Feb 03, 2012 14.85 15.81 14.71 15.68 166,973 +0.94(+6.38%)
Feb 02, 2012 14.65 14.84 14.65 14.74 42,436 +0.07(+0.48%)
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.