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, 2012 13.14 13.35 13.11 13.15 2,800 -0.02(-0.15%)
Apr 27, 2012 12.80 13.17 12.80 13.17 6,300 +0.36(+2.80%)
Apr 26, 2012 12.77 12.88 12.70 12.81 8,800 +0.34(+2.69%)
Apr 25, 2012 12.20 12.47 12.13 12.47 13,140 +0.19(+1.58%)
Apr 24, 2012 12.20 12.35 12.20 12.28 14,240 +0.12(+0.99%)
Apr 23, 2012 12.09 12.25 11.88 12.16 14,734 -0.17(-1.37%)
Apr 20, 2012 12.38 12.38 12.33 12.33 2,900 -0.03(-0.25%)
Apr 19, 2012 12.38 12.42 12.32 12.36 4,930 -0.04(-0.28%)
Apr 18, 2012 12.48 12.48 12.20 12.40 6,500 -0.27(-2.17%)
Apr 17, 2012 12.69 12.70 12.64 12.67 8,037 +0.11(+0.88%)
Apr 16, 2012 12.62 12.66 12.52 12.56 3,250 -0.16(-1.26%)
Apr 13, 2012 12.90 12.90 12.62 12.72 9,100 -0.39(-2.95%)
Apr 12, 2012 13.28 13.32 13.09 13.11 26,891 -0.17(-1.31%)
Apr 11, 2012 13.20 13.50 13.20 13.28 7,922 +0.17(+1.30%)
Apr 10, 2012 13.52 13.52 13.11 13.11 23,400 -0.54(-3.96%)
Apr 09, 2012 13.69 13.71 13.64 13.65 10,440 -0.28(-2.02%)
Apr 05, 2012 14.14 14.16 13.93 13.93 9,700 -0.18(-1.27%)
Apr 04, 2012 14.10 14.11 14.08 14.11 2,200 -0.31(-2.13%)
Apr 03, 2012 14.31 14.47 14.31 14.42 2,900 +0.14(+0.97%)
Apr 02, 2012 14.28 14.28 14.22 14.28 1,000 -0.17(-1.18%)
Mar 30, 2012 14.20 14.45 14.19 14.45 4,150 +0.60(+4.33%)
Mar 29, 2012 14.01 14.01 13.85 13.85 300 -0.21(-1.49%)
Mar 28, 2012 14.66 14.66 13.91 14.06 1,500 -0.42(-2.90%)
Mar 27, 2012 14.57 14.57 14.48 14.48 3,450 -0.16(-1.09%)
Mar 26, 2012 14.40 14.64 14.38 14.64 2,413 +0.27(+1.85%)
Mar 23, 2012 14.38 14.38 14.37 14.37 600 +0.28(+2.01%)
Mar 22, 2012 14.42 14.42 14.09 14.09 1,000 -0.35(-2.42%)
Mar 21, 2012 14.45 14.51 14.37 14.44 1,200 -0.06(-0.39%)
Mar 20, 2012 14.36 14.50 14.36 14.50 3,400 +0.03(+0.17%)
Mar 19, 2012 14.35 14.51 14.35 14.47 1,800 +0.08(+0.56%)
Mar 16, 2012 14.36 14.39 14.29 14.39 2,400 +0.09(+0.63%)
Mar 15, 2012 14.17 14.39 14.17 14.30 2,000 +0.08(+0.55%)
Mar 14, 2012 14.34 14.34 14.22 14.22 5,960 -0.13(-0.88%)
Mar 13, 2012 14.15 14.35 14.15 14.35 3,100 +0.04(+0.31%)
Mar 12, 2012 14.48 14.49 14.30 14.30 7,930 -0.76(-5.02%)
Mar 09, 2012 15.09 15.09 14.90 15.06 10,200 +0.19(+1.28%)
Mar 08, 2012 14.72 14.87 14.64 14.87 6,300 +0.44(+3.05%)
Mar 07, 2012 14.40 14.53 14.39 14.43 8,700 +0.12(+0.85%)
Mar 06, 2012 14.90 14.90 14.28 14.31 1,400 -0.72(-4.81%)
Mar 05, 2012 15.00 15.10 14.92 15.03 8,882 -0.12(-0.79%)
Mar 02, 2012 15.16 15.16 15.14 15.15 600 -0.16(-1.03%)
Mar 01, 2012 15.13 15.45 15.13 15.31 1,100 +0.29(+1.91%)
Feb 29, 2012 15.08 15.11 14.96 15.02 12,928 -0.10(-0.67%)
Feb 28, 2012 15.22 15.26 15.03 15.12 19,200 -0.23(-1.48%)
Feb 27, 2012 15.50 15.50 15.28 15.35 6,010 -0.17(-1.11%)
Feb 24, 2012 15.46 15.52 15.45 15.52 4,800 +0.12(+0.78%)
Feb 23, 2012 15.38 15.42 15.33 15.40 9,440 +0.04(+0.27%)
Feb 22, 2012 15.48 15.51 15.36 15.36 9,600 -0.15(-0.97%)
Feb 21, 2012 15.64 15.64 15.51 15.51 22,320 -0.08(-0.53%)
Feb 17, 2012 15.58 15.62 15.58 15.59 4,600 +0.34(+2.25%)
Feb 16, 2012 14.89 15.25 14.88 15.25 2,400 +0.26(+1.71%)
Feb 15, 2012 14.96 14.99 14.89 14.99 13,840 -0.16(-1.04%)
Feb 14, 2012 14.89 15.15 14.81 15.15 6,440 -0.00(-0.01%)
Feb 13, 2012 15.05 15.18 15.05 15.15 4,615 +0.15(+1.01%)
Feb 10, 2012 15.61 15.61 14.97 15.00 15,040 -0.67(-4.28%)
Feb 09, 2012 15.71 16.02 15.58 15.67 23,068 -0.05(-0.32%)
Feb 08, 2012 15.63 15.72 15.42 15.72 11,750 +0.21(+1.35%)
Feb 07, 2012 15.51 15.62 15.45 15.51 12,292 +0.08(+0.53%)
Feb 06, 2012 15.65 15.65 15.35 15.43 6,145 -0.24(-1.54%)
Feb 03, 2012 14.86 15.86 14.85 15.67 10,000 +0.86(+5.83%)
Feb 02, 2012 14.73 14.81 14.73 14.81 4,130 +0.13(+0.86%)
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.