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 28, 2017 0.6100 0.6400 0.6000 0.6400 60,509 +0.02(+3.23%)
Apr 27, 2017 0.6500 0.6500 0.5900 0.6200 111,976 -0.02(-3.13%)
Apr 26, 2017 0.6500 0.6500 0.6300 0.6400 56,650 -0.03(-4.48%)
Apr 25, 2017 0.6500 0.6700 0.6500 0.6700 15,190 +0.00(+0.00%)
Apr 24, 2017 0.6700 0.6700 0.6600 0.6700 19,870 +0.00(+0.00%)
Apr 21, 2017 0.6900 0.6900 0.6700 0.6700 37,000 -0.01(-1.47%)
Apr 20, 2017 0.6800 0.6800 0.6800 0.6800 4,000 -0.01(-1.45%)
Apr 19, 2017 0.6900 0.6900 0.6900 0.6900 7,084 +0.00(+0.00%)
Apr 18, 2017 0.7000 0.7100 0.6900 0.6900 12,326 -0.02(-2.82%)
Apr 17, 2017 0.7100 0.7100 0.7100 0.7100 6,801 +0.00(+0.00%)
Apr 13, 2017 0.7100 0.7100 0.6900 0.7100 31,204 +0.02(+2.90%)
Apr 12, 2017 0.6900 0.7000 0.6900 0.6900 67,913 +0.01(+1.47%)
Apr 11, 2017 0.6900 0.7000 0.6700 0.6800 35,000 -0.01(-1.45%)
Apr 10, 2017 0.7000 0.7100 0.6900 0.6900 75,976 -0.01(-1.43%)
Apr 07, 2017 0.7100 0.7100 0.7000 0.7000 117,504 -0.02(-2.78%)
Apr 06, 2017 0.6900 0.7200 0.6800 0.7200 29,970 +0.02(+2.86%)
Apr 05, 2017 0.7000 0.7200 0.6900 0.7000 20,158 +0.00(+0.00%)
Apr 04, 2017 0.7000 0.7000 0.6800 0.7000 43,703 +0.01(+1.45%)
Apr 03, 2017 0.7000 0.7000 0.6900 0.6900 22,082 -0.02(-2.82%)
Mar 31, 2017 0.6900 0.7100 0.6500 0.7100 77,442 +0.02(+2.90%)
Mar 30, 2017 0.7000 0.7000 0.6800 0.6900 111,706 -0.01(-1.43%)
Mar 29, 2017 0.6700 0.7100 0.6700 0.7000 39,224 +0.01(+1.45%)
Mar 28, 2017 0.6800 0.7000 0.6700 0.6900 30,567 +0.02(+2.99%)
Mar 27, 2017 0.6600 0.6700 0.6600 0.6700 37,975 -0.01(-1.47%)
Mar 24, 2017 0.7000 0.7000 0.6500 0.6800 88,754 -0.01(-1.45%)
Mar 23, 2017 0.7000 0.7000 0.6900 0.6900 40,500 +0.00(+0.00%)
Mar 22, 2017 0.7000 0.7000 0.6900 0.6900 17,557 -0.01(-1.43%)
Mar 21, 2017 0.7100 0.7100 0.7000 0.7000 21,870 -0.01(-1.41%)
Mar 20, 2017 0.7200 0.7200 0.7100 0.7100 27,873 -0.01(-1.39%)
Mar 17, 2017 0.7100 0.7400 0.7100 0.7200 54,199 -0.02(-2.70%)
Mar 16, 2017 0.7500 0.7500 0.7200 0.7400 35,798 +0.01(+1.37%)
Mar 15, 2017 0.6900 0.7300 0.6900 0.7300 42,842 +0.05(+7.35%)
Mar 14, 2017 0.7300 0.7300 0.6800 0.6800 149,214 -0.07(-9.33%)
Mar 13, 2017 0.7300 0.7500 0.7300 0.7500 8,152 +0.01(+1.35%)
Mar 10, 2017 0.7500 0.7500 0.7300 0.7400 8,000 +0.00(+0.00%)
Mar 09, 2017 0.7500 0.7600 0.7200 0.7400 141,472 -0.01(-1.33%)
Mar 08, 2017 0.8100 0.8200 0.7500 0.7500 92,345 -0.06(-7.41%)
Mar 07, 2017 0.8100 0.8200 0.8100 0.8100 74,197 +0.00(+0.00%)
Mar 06, 2017 0.8000 0.8100 0.8000 0.8100 12,597 +0.00(+0.00%)
Mar 03, 2017 0.8000 0.8200 0.8000 0.8100 82,921 +0.01(+1.25%)
Mar 02, 2017 0.8100 0.8100 0.8000 0.8000 19,686 -0.01(-1.23%)
Mar 01, 2017 0.8200 0.8200 0.8000 0.8100 50,150 -0.01(-1.22%)
Feb 28, 2017 0.8200 0.8200 0.7900 0.8200 57,444 +0.00(+0.00%)
Feb 27, 2017 0.8300 0.8500 0.8200 0.8200 47,761 +0.00(+0.00%)
Feb 24, 2017 0.8600 0.8600 0.8200 0.8200 145,897 -0.05(-5.75%)
Feb 23, 2017 0.8500 0.8700 0.8500 0.8700 55,839 +0.03(+3.57%)
Feb 22, 2017 0.8600 0.8600 0.8300 0.8400 23,803 -0.01(-1.18%)
Feb 21, 2017 0.8700 0.8800 0.8500 0.8500 45,635 -0.01(-1.16%)
Feb 17, 2017 0.8600 0.8600 0.8600 0 +0.04(+4.88%)
Feb 16, 2017 0.7800 0.8200 0.7700 0.8200 134,480 +0.04(+5.13%)
Feb 15, 2017 0.7300 0.7900 0.7000 0.7800 228,756 +0.07(+9.86%)
Feb 14, 2017 0.7100 0.7100 0.7000 0.7100 20,052 -0.01(-1.39%)
Feb 13, 2017 0.7300 0.7300 0.7200 0.7200 8,603 -0.01(-1.37%)
Feb 10, 2017 0.7200 0.7300 0.7000 0.7300 21,050 +0.02(+2.82%)
Feb 09, 2017 0.7300 0.7300 0.7100 0.7100 16,394 +0.00(+0.00%)
Feb 08, 2017 0.7200 0.7200 0.7100 0.7100 35,841 +0.00(+0.00%)
Feb 07, 2017 0.7200 0.7200 0.7100 0.7100 20,945 -0.02(-2.74%)
Feb 06, 2017 0.7500 0.7500 0.7200 0.7300 18,090 -0.02(-2.67%)
Feb 03, 2017 0.7500 0.7500 0.7300 0.7500 8,646 +0.01(+1.35%)
Feb 02, 2017 0.7700 0.7700 0.7200 0.7400 24,000 -0.01(-1.33%)
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.