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, 2014 9.460 9.660 9.370 9.660 45,623 +0.24(+2.55%)
Apr 29, 2014 9.450 9.500 9.350 9.420 39,219 -0.03(-0.32%)
Apr 28, 2014 9.260 9.450 9.240 9.450 37,339 +0.05(+0.53%)
Apr 25, 2014 9.510 9.530 9.310 9.400 47,384 -0.13(-1.36%)
Apr 24, 2014 9.660 9.750 9.510 9.530 64,553 -0.15(-1.55%)
Apr 23, 2014 9.400 9.750 9.380 9.680 70,470 +0.20(+2.11%)
Apr 22, 2014 9.200 9.480 9.200 9.480 50,000 +0.22(+2.38%)
Apr 21, 2014 9.400 9.480 9.160 9.260 39,162 -0.14(-1.49%)
Apr 17, 2014 9.400 9.400 9.400 0 +0.15(+1.62%)
Apr 16, 2014 9.100 9.250 9.090 9.250 91,534 +0.16(+1.76%)
Apr 15, 2014 9.110 9.220 9.030 9.090 64,570 -0.13(-1.41%)
Apr 14, 2014 9.170 9.220 9.080 9.220 57,644 +0.11(+1.21%)
Apr 11, 2014 8.980 9.170 8.930 9.110 84,575 +0.20(+2.24%)
Apr 10, 2014 8.880 9.080 8.820 8.910 73,830 +0.04(+0.45%)
Apr 09, 2014 8.740 8.880 8.690 8.870 65,165 +0.16(+1.84%)
Apr 08, 2014 8.500 8.710 8.420 8.710 53,591 +0.17(+1.99%)
Apr 07, 2014 8.710 8.750 8.520 8.540 22,323 -0.16(-1.84%)
Apr 04, 2014 8.750 8.750 8.600 8.700 39,415 +0.01(+0.12%)
Apr 03, 2014 8.590 8.700 8.410 8.690 53,201 +0.01(+0.12%)
Apr 02, 2014 8.620 8.690 8.390 8.680 37,731 +0.03(+0.35%)
Apr 01, 2014 8.900 8.900 8.630 8.650 57,641 -0.15(-1.70%)
Mar 31, 2014 8.700 8.890 8.680 8.800 98,677 +0.10(+1.15%)
Mar 28, 2014 8.610 8.720 8.590 8.700 44,445 +0.17(+1.99%)
Mar 27, 2014 8.490 8.580 8.400 8.530 42,116 +0.02(+0.24%)
Mar 26, 2014 8.600 8.630 8.510 8.510 46,311 -0.04(-0.47%)
Mar 25, 2014 8.550 8.660 8.520 8.550 52,117 +0.05(+0.59%)
Mar 24, 2014 8.550 8.810 8.490 8.500 72,244 +0.02(+0.24%)
Mar 21, 2014 8.400 8.580 8.380 8.480 53,804 +0.13(+1.56%)
Mar 20, 2014 8.680 8.680 8.260 8.350 164,031 -0.26(-3.02%)
Mar 19, 2014 8.490 8.750 8.480 8.610 170,358 +0.19(+2.26%)
Mar 18, 2014 8.200 8.490 8.200 8.420 281,172 +0.38(+4.73%)
Mar 17, 2014 7.870 8.070 7.870 8.040 90,612 +0.21(+2.68%)
Mar 14, 2014 7.700 7.850 7.630 7.830 49,299 +0.18(+2.35%)
Mar 13, 2014 7.710 7.710 7.540 7.650 53,393 +0.11(+1.46%)
Mar 12, 2014 7.700 7.700 7.500 7.540 97,822 -0.31(-3.95%)
Mar 11, 2014 7.750 7.880 7.700 7.850 22,053 +0.12(+1.55%)
Mar 10, 2014 7.940 7.940 7.660 7.730 49,139 -0.21(-2.64%)
Mar 07, 2014 7.940 8.020 7.810 7.940 21,296 +0.01(+0.13%)
Mar 06, 2014 7.900 7.960 7.880 7.930 8,061 +0.06(+0.76%)
Mar 05, 2014 7.860 8.050 7.850 7.870 26,477 +0.02(+0.25%)
Mar 04, 2014 7.900 7.910 7.850 7.850 21,590 -0.05(-0.63%)
Mar 03, 2014 8.000 8.000 7.860 7.900 21,098 -0.10(-1.25%)
Feb 28, 2014 7.930 8.030 7.870 8.000 19,609 +0.08(+1.01%)
Feb 27, 2014 7.970 8.010 7.890 7.920 28,247 -0.08(-1.00%)
Feb 26, 2014 7.960 8.050 7.870 8.000 23,278 +0.03(+0.38%)
Feb 25, 2014 8.200 8.200 7.950 7.970 0 -0.19(-2.33%)
Feb 24, 2014 8.070 8.190 8.060 8.160 25,671 +0.10(+1.24%)
Feb 21, 2014 8.230 8.250 8.000 8.060 36,204 -0.17(-2.07%)
Feb 20, 2014 8.150 8.270 8.110 8.230 31,260 +0.04(+0.49%)
Feb 19, 2014 8.150 8.380 8.150 8.190 45,989 +0.01(+0.12%)
Feb 18, 2014 8.110 8.200 8.090 8.180 45,869 +0.16(+2.00%)
Feb 14, 2014 8.020 8.020 8.020 0 +0.18(+2.30%)
Feb 13, 2014 7.910 7.960 7.780 7.840 21,957 -0.06(-0.76%)
Feb 12, 2014 7.890 7.920 7.830 7.900 32,202 +0.10(+1.28%)
Feb 11, 2014 7.790 7.870 7.700 7.800 27,484 +0.04(+0.52%)
Feb 10, 2014 7.790 7.900 7.720 7.760 33,300 -0.12(-1.52%)
Feb 07, 2014 7.930 7.960 7.760 7.880 19,850 -0.05(-0.63%)
Feb 06, 2014 7.880 8.040 7.850 7.930 40,335 +0.05(+0.63%)
Feb 05, 2014 7.980 7.980 7.750 7.880 36,996 -0.05(-0.63%)
Feb 04, 2014 7.740 7.990 7.570 7.930 56,581 +0.21(+2.72%)
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.