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, 2013 6.530 6.610 6.430 6.540 148,213 -0.06(-0.91%)
Apr 29, 2013 6.610 6.660 6.540 6.600 23,590 +0.03(+0.46%)
Apr 26, 2013 6.650 6.690 6.570 6.570 42,312 -0.12(-1.79%)
Apr 25, 2013 6.600 6.710 6.600 6.690 73,588 +0.06(+0.90%)
Apr 24, 2013 6.550 6.680 6.520 6.630 72,196 +0.08(+1.22%)
Apr 23, 2013 6.500 6.620 6.480 6.550 62,451 +0.05(+0.77%)
Apr 22, 2013 6.550 6.580 6.450 6.500 122,531 +0.11(+1.72%)
Apr 19, 2013 6.320 6.410 6.280 6.390 46,498 +0.07(+1.11%)
Apr 18, 2013 6.450 6.450 6.260 6.320 128,415 -0.12(-1.86%)
Apr 17, 2013 7.000 7.000 6.000 6.440 315,866 -0.59(-8.39%)
Apr 16, 2013 7.000 7.100 6.960 7.030 24,101 +0.00(+0.00%)
Apr 15, 2013 7.140 7.150 6.600 7.030 102,081 -0.15(-2.09%)
Apr 12, 2013 7.200 7.200 7.080 7.180 47,928 -0.02(-0.28%)
Apr 11, 2013 7.180 7.200 7.090 7.200 30,250 +0.00(+0.00%)
Apr 10, 2013 7.030 7.270 7.000 7.200 51,570 +0.14(+1.98%)
Apr 09, 2013 7.060 7.080 7.000 7.060 41,291 -0.02(-0.28%)
Apr 08, 2013 7.050 7.250 7.050 7.080 44,839 +0.03(+0.43%)
Apr 05, 2013 7.010 7.180 7.000 7.050 47,200 +0.03(+0.43%)
Apr 04, 2013 7.100 7.100 6.800 7.020 51,817 -0.10(-1.40%)
Apr 03, 2013 7.250 7.310 7.090 7.120 108,069 -0.13(-1.79%)
Apr 02, 2013 7.280 7.320 7.250 7.250 74,005 +0.00(+0.00%)
Apr 01, 2013 7.270 7.340 7.220 7.250 71,194 -0.12(-1.63%)
Mar 28, 2013 7.370 7.370 7.370 0 +0.11(+1.52%)
Mar 27, 2013 7.250 7.280 7.200 7.260 273,564 +0.01(+0.14%)
Mar 26, 2013 7.240 7.300 7.240 7.250 34,919 -0.08(-1.09%)
Mar 25, 2013 7.340 7.380 7.210 7.330 45,317 +0.03(+0.41%)
Mar 22, 2013 7.250 7.370 7.240 7.300 20,447 -0.03(-0.41%)
Mar 21, 2013 7.350 7.380 7.250 7.330 95,516 +0.14(+1.95%)
Mar 20, 2013 7.310 7.400 7.100 7.190 35,811 -0.15(-2.04%)
Mar 19, 2013 7.300 7.450 7.230 7.340 46,946 -0.02(-0.27%)
Mar 18, 2013 7.460 7.460 7.300 7.360 93,108 +0.03(+0.41%)
Mar 15, 2013 7.150 7.470 7.110 7.330 204,916 +0.21(+2.95%)
Mar 14, 2013 7.160 7.230 7.110 7.120 61,504 +0.00(+0.00%)
Mar 13, 2013 7.010 7.160 7.010 7.120 38,104 +0.02(+0.28%)
Mar 12, 2013 7.140 7.200 7.060 7.100 52,551 +0.00(+0.00%)
Mar 11, 2013 6.910 7.210 6.900 7.100 54,808 +0.15(+2.16%)
Mar 08, 2013 6.930 7.010 6.910 6.950 69,270 -0.05(-0.71%)
Mar 07, 2013 6.810 7.010 6.750 7.000 56,623 +0.20(+2.94%)
Mar 06, 2013 6.730 6.840 6.690 6.800 39,864 +0.02(+0.29%)
Mar 05, 2013 6.810 6.990 6.660 6.780 45,576 -0.07(-1.02%)
Mar 04, 2013 7.050 7.100 6.700 6.850 58,150 -0.19(-2.70%)
Mar 01, 2013 7.130 7.200 6.930 7.040 33,206 -0.19(-2.63%)
Feb 28, 2013 7.140 7.240 7.130 7.230 31,802 +0.03(+0.42%)
Feb 27, 2013 7.170 7.280 7.020 7.200 44,576 +0.04(+0.56%)
Feb 26, 2013 7.270 7.330 7.060 7.160 45,614 +0.04(+0.56%)
Feb 22, 2013 6.740 7.210 6.670 7.120 98,777 +0.39(+5.79%)
Feb 21, 2013 6.440 6.800 6.360 6.730 178,597 +0.29(+4.50%)
Feb 20, 2013 6.840 6.860 6.380 6.440 236,445 -0.48(-6.94%)
Feb 19, 2013 7.250 7.300 6.790 6.920 122,328 -0.29(-4.02%)
Feb 15, 2013 7.210 7.210 7.210 0 -0.18(-2.44%)
Feb 14, 2013 7.610 7.610 7.360 7.390 55,509 -0.27(-3.52%)
Feb 13, 2013 7.640 7.790 7.640 7.660 23,652 -0.04(-0.52%)
Feb 12, 2013 7.760 7.850 7.700 7.700 37,350 -0.10(-1.28%)
Feb 11, 2013 7.680 7.830 7.680 7.800 35,748 +0.12(+1.56%)
Feb 08, 2013 7.730 7.780 7.680 7.680 32,778 -0.10(-1.29%)
Feb 07, 2013 7.770 7.810 7.740 7.780 38,443 -0.02(-0.26%)
Feb 06, 2013 7.800 7.840 7.760 7.800 37,895 -0.07(-0.89%)
Feb 04, 2013 7.860 7.920 7.850 7.870 14,273 +0.00(+0.00%)
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.