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 (%)
Apr 30, 2015 2.865 2.890 2.855 2.890 4,600 -0.01(-0.34%)
Apr 29, 2015 2.878 2.933 2.870 2.900 9,800 +0.16(+5.69%)
Apr 28, 2015 2.790 2.790 2.720 2.744 62,752 -0.06(-2.00%)
Apr 27, 2015 2.963 2.963 2.800 2.800 6,961 -0.04(-1.43%)
Apr 24, 2015 2.970 2.970 2.794 2.841 2,258 -0.12(-4.04%)
Apr 23, 2015 2.910 2.960 2.848 2.960 4,054 +0.10(+3.55%)
Apr 22, 2015 2.862 2.869 2.725 2.858 5,439 -0.02(-0.75%)
Apr 21, 2015 2.945 2.945 2.878 2.880 12,467 +0.02(+0.69%)
Apr 20, 2015 3.330 3.330 2.852 2.860 17,440 -0.26(-8.33%)
Apr 17, 2015 3.530 3.530 3.120 3.120 24,402 -0.38(-10.86%)
Apr 16, 2015 3.620 3.620 3.465 3.500 4,004 -0.09(-2.51%)
Apr 15, 2015 3.350 3.715 3.350 3.590 27,991 +0.32(+9.79%)
Apr 14, 2015 3.150 3.270 3.123 3.270 4,485 +0.27(+9.00%)
Apr 13, 2015 3.030 3.030 2.950 3.000 2,815 +0.00(+0.00%)
Apr 10, 2015 2.980 3.030 2.980 3.000 14,200 +0.23(+8.30%)
Apr 08, 2015 2.770 2.770 2.770 0 +0.15(+5.86%)
Apr 07, 2015 2.650 2.675 2.617 2.617 2,410 -0.01(-0.51%)
Apr 06, 2015 2.570 2.630 2.570 2.630 300 +0.24(+9.95%)
Apr 02, 2015 2.392 2.392 2.392 0 +0.02(+0.92%)
Apr 01, 2015 2.400 2.400 2.370 2.370 600 +0.08(+3.49%)
Mar 31, 2015 2.240 2.310 2.240 2.290 3,050 +0.01(+0.44%)
Mar 30, 2015 2.341 2.341 2.280 2.280 4,100 -0.15(-6.17%)
Mar 27, 2015 2.486 2.508 2.430 2.430 5,321 -0.11(-4.33%)
Mar 26, 2015 2.540 2.540 2.540 2.540 400 +0.07(+2.83%)
Mar 25, 2015 2.470 2.471 2.470 2.470 1,300 +0.01(+0.42%)
Mar 24, 2015 2.485 2.485 2.460 2.460 3,080 +0.04(+1.65%)
Mar 23, 2015 2.380 2.420 2.380 2.420 3,005 +0.09(+3.86%)
Mar 20, 2015 2.320 2.362 2.320 2.330 7,811 +0.12(+5.43%)
Mar 19, 2015 2.200 2.210 2.200 2.210 735 -0.14(-6.04%)
Mar 18, 2015 2.258 2.352 2.250 2.352 33,701 +0.13(+5.95%)
Mar 17, 2015 2.115 2.310 2.080 2.220 14,681 +0.11(+5.21%)
Mar 16, 2015 2.110 2.110 2.110 2.110 408 -0.01(-0.47%)
Mar 13, 2015 2.200 2.200 2.100 2.120 9,875 -0.07(-3.20%)
Mar 12, 2015 2.280 2.280 2.122 2.190 1,670 -0.05(-2.23%)
Mar 11, 2015 2.310 2.310 2.238 2.240 11,600 -0.11(-4.88%)
Mar 10, 2015 2.340 2.358 2.340 2.355 4,020 -0.15(-5.80%)
Mar 09, 2015 2.560 2.612 2.490 2.500 11,492 -0.19(-7.06%)
Mar 06, 2015 2.741 2.741 2.690 2.690 1,732 -0.08(-2.89%)
Mar 05, 2015 2.770 2.770 2.770 2.770 1,000 -0.06(-2.12%)
Mar 04, 2015 2.837 2.740 2.830 8,583 -0.01(-0.24%)
Mar 03, 2015 2.810 2.847 2.720 2.837 21,750 -0.01(-0.46%)
Mar 02, 2015 2.778 2.870 2.760 2.850 12,428 -0.08(-2.73%)
Feb 27, 2015 2.706 2.930 2.700 2.930 24,100 +0.23(+8.52%)
Feb 26, 2015 2.730 2.730 2.627 2.700 19,528 -0.05(-1.82%)
Feb 25, 2015 2.740 2.750 2.714 2.750 24,601 +0.01(+0.52%)
Feb 24, 2015 2.819 2.843 2.496 2.736 48,670 -0.08(-2.98%)
Feb 23, 2015 2.980 2.980 2.810 2.820 13,509 -0.16(-5.37%)
Feb 20, 2015 3.095 3.095 2.980 2.980 4,675 -0.10(-3.25%)
Feb 19, 2015 3.140 3.140 2.982 3.080 9,937 -0.10(-3.14%)
Feb 18, 2015 3.359 3.359 3.180 3.180 3,237 -0.15(-4.36%)
Feb 17, 2015 3.310 3.336 3.270 3.325 7,212 +0.01(+0.35%)
Feb 13, 2015 3.313 3.313 3.313 0 -0.05(-1.39%)
Feb 12, 2015 3.336 3.363 3.300 3.360 6,000 +0.08(+2.44%)
Feb 11, 2015 3.280 3.280 3.280 3.280 200 -0.09(-2.67%)
Feb 10, 2015 3.484 3.490 3.250 3.370 4,705 -0.17(-4.80%)
Feb 09, 2015 3.370 3.540 3.370 3.540 9,751 +0.15(+4.42%)
Feb 06, 2015 3.370 3.390 3.370 3.390 3,870 +0.06(+1.80%)
Feb 05, 2015 3.212 3.350 3.212 3.330 6,600 +0.11(+3.42%)
Feb 04, 2015 3.280 3.280 3.200 3.220 3,450 -0.23(-6.67%)
Feb 03, 2015 3.232 3.500 3.230 3.450 9,865 +0.35(+11.29%)
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.