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 28, 2017 0.4341 0.4601 0.4341 0.4601 3,362 +0.00(+0.48%)
Apr 27, 2017 0.4660 0.4660 0.4274 0.4579 38,000 -0.01(-1.74%)
Apr 26, 2017 0.4660 0.4660 0.4660 0.4660 1,000 -0.03(-6.26%)
Apr 25, 2017 0.4755 0.4989 0.4733 0.4971 3,315 +0.01(+1.45%)
Apr 24, 2017 0.4998 0.4998 0.4900 0.4900 6,910 -0.02(-3.92%)
Apr 20, 2017 0.5100 0.5100 0.5100 0 -0.00(-0.22%)
Apr 18, 2017 0.5111 0.5111 0.5111 0 -0.01(-0.99%)
Apr 13, 2017 0.5162 0.5162 0.5162 0 -0.00(-0.14%)
Apr 12, 2017 0.5169 0.5169 0.5169 0.5169 400 -0.02(-4.17%)
Apr 10, 2017 0.5394 0.5394 0.5394 0 +0.02(+2.92%)
Apr 06, 2017 0.5241 0.5241 0.5241 0 +0.01(+2.76%)
Apr 05, 2017 0.5264 0.5264 0.5100 0.5100 6,000 -0.01(-2.67%)
Apr 04, 2017 0.5229 0.5261 0.5110 0.5240 11,275 +0.01(+2.48%)
Apr 03, 2017 0.5113 0.5113 0.5113 0.5113 776 -0.00(-0.33%)
Mar 31, 2017 0.5279 0.5279 0.4989 0.5130 7,400 +0.01(+1.32%)
Mar 30, 2017 0.5243 0.5267 0.5063 0.5063 18,433 -0.01(-1.40%)
Mar 29, 2017 0.5300 0.5300 0.5060 0.5135 5,800 -0.01(-2.39%)
Mar 28, 2017 0.5261 0.5261 0.5261 0.5261 1,000 +0.03(+5.22%)
Mar 27, 2017 0.5000 0.5000 0.5000 0.5000 10,000 -0.00(-0.70%)
Mar 24, 2017 0.5058 0.5111 0.4962 0.5035 21,500 -0.03(-5.27%)
Mar 21, 2017 0.5315 0.5315 0.5315 0 -0.03(-6.03%)
Mar 16, 2017 0.5656 0.5656 0.5656 0 +0.05(+10.66%)
Mar 15, 2017 0.5084 0.5111 0.5084 0.5111 1,200 +0.00(+0.37%)
Mar 14, 2017 0.5169 0.5400 0.5092 0.5092 21,430 -0.03(-5.86%)
Mar 13, 2017 0.5392 0.5409 0.5341 0.5409 4,050 -0.01(-1.65%)
Mar 10, 2017 0.5500 0.5500 0.5500 0.5500 20,500 +0.00(+0.00%)
Mar 09, 2017 0.5516 0.5599 0.5400 0.5500 39,447 -0.01(-2.65%)
Mar 08, 2017 0.5981 0.5981 0.5507 0.5650 32,515 -0.05(-7.38%)
Mar 07, 2017 0.6079 0.6100 0.6079 0.6100 2,500 +0.00(+0.00%)
Mar 03, 2017 0.6100 0.6100 0.6100 0 +0.01(+2.35%)
Mar 02, 2017 0.5921 0.5992 0.5921 0.5960 1,170 -0.01(-1.24%)
Mar 01, 2017 0.6041 0.6164 0.6035 0.6035 29,435 -0.00(-0.41%)
Feb 28, 2017 0.6252 0.6253 0.5925 0.6060 16,200 -0.01(-2.38%)
Feb 27, 2017 0.6361 0.6514 0.6208 0.6208 59,202 -0.03(-3.89%)
Feb 24, 2017 0.6533 0.6593 0.6459 0.6459 36,201 -0.00(-0.02%)
Feb 23, 2017 0.6460 0.6460 0.6460 0.6460 397 +0.01(+0.78%)
Feb 22, 2017 0.6579 0.6579 0.6400 0.6410 13,600 -0.00(-0.62%)
Feb 21, 2017 0.6660 0.6733 0.6450 0.6450 16,440 -0.01(-2.06%)
Feb 17, 2017 0.6586 0.6586 0.6586 0 +0.08(+13.77%)
Feb 15, 2017 0.5789 0.5789 0.5789 45 +0.05(+8.69%)
Feb 14, 2017 0.5280 0.5414 0.5280 0.5326 8,166 +0.00(+0.47%)
Feb 13, 2017 0.5305 0.5305 0.5301 0.5301 3,500 -0.03(-5.09%)
Feb 10, 2017 0.5410 0.5585 0.5334 0.5585 12,051 +0.00(+0.00%)
Feb 07, 2017 0.5585 0.5585 0.5585 75 +0.01(+2.10%)
Feb 06, 2017 0.5701 0.5750 0.5460 0.5470 8,643 -0.03(-5.72%)
Feb 03, 2017 0.5550 0.5802 0.5550 0.5802 8,180 +0.02(+3.98%)
Feb 02, 2017 0.5952 0.5952 0.5580 0.5580 1,630 -0.03(-5.76%)
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.