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 (%)
Oct 30, 2015 1.350 1.370 1.340 1.370 20,971 +0.03(+2.24%)
Oct 29, 2015 1.390 1.400 1.340 1.340 11,128 -0.02(-1.47%)
Oct 28, 2015 1.350 1.400 1.350 1.360 18,470 +0.01(+0.74%)
Oct 27, 2015 1.380 1.430 1.320 1.350 52,978 -0.04(-2.88%)
Oct 26, 2015 1.400 1.410 1.380 1.390 39,827 -0.01(-0.71%)
Oct 23, 2015 1.400 1.440 1.380 1.400 45,649 +0.00(+0.00%)
Oct 22, 2015 1.430 1.460 1.380 1.400 57,495 +0.00(+0.00%)
Oct 21, 2015 1.450 1.450 1.380 1.400 58,618 -0.07(-4.76%)
Oct 20, 2015 1.480 1.510 1.460 1.470 26,970 -0.01(-0.68%)
Oct 19, 2015 1.490 1.550 1.480 1.480 40,063 -0.02(-1.33%)
Oct 16, 2015 1.550 1.550 1.460 1.500 22,809 +0.00(+0.00%)
Oct 15, 2015 1.540 1.550 1.500 1.500 53,876 -0.05(-3.23%)
Oct 14, 2015 1.550 1.590 1.530 1.550 23,787 -0.04(-2.52%)
Oct 13, 2015 1.710 1.730 1.590 1.590 9,121 -0.15(-8.62%)
Oct 09, 2015 1.740 1.740 1.740 0 +0.09(+5.45%)
Oct 08, 2015 1.500 1.680 1.500 1.650 80,305 +0.14(+9.27%)
Oct 07, 2015 1.590 1.620 1.460 1.510 55,126 -0.02(-1.31%)
Oct 06, 2015 1.480 1.640 1.480 1.530 65,336 +0.05(+3.38%)
Oct 05, 2015 1.440 1.530 1.440 1.480 38,273 +0.04(+2.78%)
Oct 02, 2015 1.450 1.470 1.400 1.440 27,763 +0.00(+0.00%)
Oct 01, 2015 1.560 1.560 1.420 1.440 12,750 -0.04(-2.70%)
Sep 30, 2015 1.440 1.510 1.440 1.480 28,799 +0.04(+2.78%)
Sep 29, 2015 1.450 1.480 1.440 1.440 19,451 -0.02(-1.37%)
Sep 28, 2015 1.450 1.500 1.450 1.460 34,520 +0.01(+0.69%)
Sep 25, 2015 1.460 1.500 1.450 1.450 11,842 +0.00(+0.00%)
Sep 24, 2015 1.500 1.560 1.450 1.450 47,207 -0.06(-3.97%)
Sep 23, 2015 1.500 1.600 1.500 1.510 23,992 +0.01(+0.67%)
Sep 22, 2015 1.490 1.550 1.470 1.500 7,519 -0.01(-0.66%)
Sep 21, 2015 1.490 1.610 1.480 1.510 43,367 +0.04(+2.72%)
Sep 18, 2015 1.480 1.500 1.450 1.470 75,613 -0.10(-6.37%)
Sep 17, 2015 1.540 1.590 1.530 1.570 21,426 +0.00(+0.00%)
Sep 16, 2015 1.500 1.590 1.490 1.570 56,434 +0.12(+8.28%)
Sep 15, 2015 1.490 1.540 1.450 1.450 36,459 -0.05(-3.33%)
Sep 14, 2015 1.520 1.540 1.450 1.500 18,163 -0.05(-3.23%)
Sep 11, 2015 1.480 1.550 1.430 1.550 24,460 +0.05(+3.33%)
Sep 10, 2015 1.500 1.570 1.450 1.500 41,913 -0.01(-0.66%)
Sep 09, 2015 1.540 1.540 1.480 1.510 25,262 -0.01(-0.66%)
Sep 08, 2015 1.510 1.570 1.510 1.520 39,011 -0.03(-1.94%)
Sep 04, 2015 1.550 1.550 1.550 0 -0.07(-4.32%)
Sep 03, 2015 1.690 1.690 1.580 1.620 23,369 -0.03(-1.82%)
Sep 02, 2015 1.750 1.750 1.580 1.650 46,831 -0.03(-1.79%)
Sep 01, 2015 1.790 1.790 1.650 1.680 27,613 -0.12(-6.67%)
Aug 31, 2015 1.580 1.940 1.510 1.800 72,908 +0.19(+11.80%)
Aug 28, 2015 1.570 1.640 1.570 1.610 27,346 +0.04(+2.55%)
Aug 27, 2015 1.460 1.610 1.460 1.570 44,387 +0.10(+6.80%)
Aug 26, 2015 1.530 1.530 1.390 1.470 33,899 -0.06(-3.92%)
Aug 25, 2015 1.510 1.590 1.480 1.530 41,495 +0.01(+0.66%)
Aug 24, 2015 1.510 1.610 1.400 1.520 43,135 -0.14(-8.43%)
Aug 21, 2015 1.720 1.720 1.590 1.660 113,978 -0.06(-3.49%)
Aug 20, 2015 1.800 1.800 1.720 1.720 37,809 -0.09(-4.97%)
Aug 19, 2015 1.950 1.950 1.720 1.810 62,865 -0.14(-7.18%)
Aug 18, 2015 2.150 2.240 1.940 1.950 64,876 -0.18(-8.45%)
Aug 17, 2015 2.060 2.170 2.050 2.130 28,212 +0.09(+4.41%)
Aug 14, 2015 2.020 2.250 2.020 2.040 63,143 -0.02(-0.97%)
Aug 13, 2015 2.230 2.250 2.090 2.060 36,223 -0.15(-6.79%)
Aug 12, 2015 2.230 2.300 2.220 2.210 22,611 -0.01(-0.45%)
Aug 11, 2015 2.210 2.240 2.210 2.220 49,053 +0.00(+0.00%)
Aug 10, 2015 2.260 2.260 2.190 2.220 23,841 +0.05(+2.30%)
Aug 07, 2015 2.180 2.250 2.100 2.170 70,418 +0.04(+1.88%)
Aug 06, 2015 2.020 2.170 2.020 2.130 58,952 +0.01(+0.47%)
Aug 05, 2015 2.190 2.250 2.070 2.120 57,803 -0.11(-4.93%)
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.