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, 2014 8.550 8.750 8.550 8.750 6,616 +0.20(+2.34%)
Apr 29, 2014 8.600 8.680 8.533 8.550 16,101 +0.01(+0.12%)
Apr 28, 2014 8.390 8.542 8.320 8.540 34,587 +0.01(+0.12%)
Apr 25, 2014 8.610 8.625 8.500 8.530 4,475 -0.12(-1.39%)
Apr 24, 2014 8.790 8.790 8.650 8.650 13,960 -0.14(-1.59%)
Apr 23, 2014 8.502 8.820 8.501 8.790 30,229 +0.26(+3.04%)
Apr 22, 2014 8.358 8.530 8.358 8.530 4,102 +0.12(+1.43%)
Apr 21, 2014 8.540 8.561 8.300 8.410 15,330 -0.12(-1.41%)
Apr 17, 2014 8.530 8.530 8.530 0 +0.18(+2.16%)
Apr 16, 2014 8.350 8.390 8.310 8.350 2,913 +0.09(+1.10%)
Apr 15, 2014 8.260 8.350 8.250 8.259 2,393 -0.09(-1.09%)
Apr 14, 2014 8.380 8.400 8.282 8.350 19,045 +0.04(+0.47%)
Apr 11, 2014 8.180 8.370 8.180 8.311 0 +0.23(+2.86%)
Apr 10, 2014 8.139 8.310 8.074 8.080 21,012 -0.07(-0.86%)
Apr 09, 2014 7.999 8.150 7.970 8.150 21,585 +0.20(+2.52%)
Apr 08, 2014 7.773 7.950 7.690 7.950 13,804 +0.15(+1.92%)
Apr 07, 2014 7.948 7.948 7.792 7.800 12,715 -0.12(-1.52%)
Apr 04, 2014 7.965 7.965 7.850 7.920 0 +0.06(+0.76%)
Apr 03, 2014 7.779 7.880 7.750 7.860 10,471 +0.02(+0.26%)
Apr 02, 2014 7.800 7.875 7.620 7.840 12,875 -0.02(-0.25%)
Apr 01, 2014 8.070 8.070 7.850 7.860 31,950 -0.05(-0.69%)
Mar 31, 2014 7.887 8.070 7.884 7.915 36,677 +0.04(+0.51%)
Mar 28, 2014 7.799 7.890 7.771 7.875 0 +0.12(+1.48%)
Mar 27, 2014 7.661 7.765 7.600 7.760 32,405 +0.04(+0.57%)
Mar 26, 2014 7.706 7.780 7.700 7.716 20,493 -0.01(-0.12%)
Mar 25, 2014 7.659 7.750 7.600 7.725 34,587 +0.13(+1.65%)
Mar 24, 2014 7.635 7.860 7.600 7.600 41,536 +0.00(+0.00%)
Mar 21, 2014 7.530 7.670 7.500 7.600 42,810 +0.16(+2.15%)
Mar 20, 2014 7.712 7.712 7.342 7.440 77,276 -0.23(-3.00%)
Mar 19, 2014 7.606 7.839 7.559 7.670 137,265 +0.12(+1.58%)
Mar 18, 2014 7.425 7.690 7.425 7.550 185,937 +0.25(+3.43%)
Mar 17, 2014 7.091 7.300 7.091 7.300 32,202 +0.29(+4.14%)
Mar 14, 2014 6.860 7.040 6.850 7.010 0 +0.20(+3.00%)
Mar 13, 2014 6.908 6.910 6.806 6.806 12,159 +0.03(+0.38%)
Mar 12, 2014 6.861 6.936 6.730 6.780 17,391 -0.30(-4.24%)
Mar 11, 2014 6.950 7.080 6.947 7.080 13,395 +0.10(+1.43%)
Mar 10, 2014 7.080 7.080 6.977 6.980 11,300 -0.17(-2.38%)
Mar 07, 2014 7.150 7.160 7.100 7.150 0 -0.10(-1.38%)
Mar 06, 2014 7.256 7.256 7.250 7.250 1,200 +0.11(+1.55%)
Mar 05, 2014 7.123 7.248 7.120 7.140 5,238 +0.02(+0.28%)
Mar 04, 2014 7.088 7.120 7.087 7.120 1,135 +0.03(+0.43%)
Mar 03, 2014 7.150 7.150 7.088 7.089 2,850 -0.08(-1.07%)
Feb 28, 2014 7.130 7.171 7.130 7.166 0 +0.05(+0.76%)
Feb 27, 2014 7.087 7.112 7.070 7.112 6,127 -0.08(-1.09%)
Feb 26, 2014 7.090 7.190 7.090 7.190 1,900 +0.01(+0.14%)
Feb 25, 2014 7.410 7.410 7.170 7.180 11,713 -0.19(-2.58%)
Feb 24, 2014 7.330 7.382 7.319 7.370 14,764 +0.14(+1.94%)
Feb 21, 2014 7.380 7.380 7.230 7.230 0 -0.21(-2.78%)
Feb 20, 2014 7.437 7.437 7.437 7.437 3,951 +0.04(+0.49%)
Feb 19, 2014 7.510 7.510 7.401 7.401 1,130 -0.02(-0.25%)
Feb 18, 2014 7.420 7.450 7.410 7.420 3,951 +0.13(+1.78%)
Feb 14, 2014 7.290 7.290 7.290 0 +0.15(+2.10%)
Feb 13, 2014 7.200 7.200 7.140 7.140 5,280 -0.01(-0.14%)
Feb 12, 2014 7.150 7.150 7.140 7.150 2,700 +0.09(+1.27%)
Feb 11, 2014 6.990 7.120 6.990 7.060 13,630 +0.10(+1.44%)
Feb 10, 2014 7.013 7.013 6.960 6.960 1,600 -0.10(-1.47%)
Feb 07, 2014 7.079 7.140 7.064 7.064 0 -0.12(-1.62%)
Feb 06, 2014 7.130 7.181 7.130 7.180 820 +0.08(+1.16%)
Feb 05, 2014 6.955 7.098 6.955 7.098 4,230 -0.06(-0.80%)
Feb 04, 2014 6.899 7.155 6.899 7.155 3,700 +0.17(+2.40%)
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.