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 (%)
May 24, 2011 21.40 21.65 21.33 21.64 49,978 +0.16(+0.74%)
May 20, 2011 21.49 21.50 21.30 21.48 16,561 +0.08(+0.37%)
May 19, 2011 21.50 21.59 21.40 21.40 30,897 -0.01(-0.05%)
May 18, 2011 21.35 21.50 21.25 21.41 32,037 +0.17(+0.80%)
May 17, 2011 21.50 21.54 21.00 21.24 31,146 -0.26(-1.21%)
May 16, 2011 21.74 21.74 21.30 21.50 62,342 -0.11(-0.51%)
May 13, 2011 21.94 21.94 21.61 21.61 69,084 -0.19(-0.87%)
May 12, 2011 21.83 21.94 21.61 21.80 32,334 -0.15(-0.68%)
May 11, 2011 22.27 22.27 21.95 21.95 52,789 -0.10(-0.45%)
May 10, 2011 22.00 22.24 22.00 22.05 60,712 +0.05(+0.23%)
May 09, 2011 21.77 22.29 21.53 22.00 41,992 +0.45(+2.09%)
May 06, 2011 21.35 21.70 21.22 21.55 37,115 +0.14(+0.65%)
May 05, 2011 21.76 21.99 21.36 21.41 45,430 -0.64(-2.90%)
May 04, 2011 22.05 22.05 21.34 22.05 101,947 -0.01(-0.05%)
May 03, 2011 22.45 22.46 22.00 22.06 82,388 -0.30(-1.34%)
May 02, 2011 22.51 22.46 22.36 22.36 26,256 -0.17(-0.75%)
Apr 29, 2011 22.35 22.54 22.31 22.53 68,343 +0.08(+0.36%)
Apr 28, 2011 22.07 22.52 22.01 22.45 88,898 +0.34(+1.54%)
Apr 27, 2011 22.49 22.49 22.11 22.11 19,743 -0.40(-1.78%)
Apr 26, 2011 22.52 22.55 22.27 22.51 34,195 +0.10(+0.45%)
Apr 25, 2011 22.85 22.93 22.41 22.41 36,083 -0.33(-1.45%)
Apr 21, 2011 22.50 22.86 22.50 22.74 54,691 +0.28(+1.25%)
Apr 20, 2011 22.17 22.49 21.97 22.46 75,981 +0.60(+2.74%)
Apr 19, 2011 21.83 21.96 21.73 21.86 31,613 +0.06(+0.28%)
Apr 18, 2011 22.00 22.09 21.55 21.80 80,820 -0.16(-0.73%)
Apr 15, 2011 21.90 22.00 21.80 21.96 55,989 +0.00(+0.00%)
Apr 14, 2011 21.97 22.00 21.58 21.96 56,373 +0.05(+0.23%)
Apr 13, 2011 21.90 22.09 21.80 21.91 109,568 +0.10(+0.46%)
Apr 12, 2011 22.69 22.70 21.81 21.81 116,950 -0.81(-3.58%)
Apr 11, 2011 23.19 23.20 22.60 22.62 118,868 -0.50(-2.16%)
Apr 08, 2011 23.23 23.25 23.09 23.12 45,628 +0.08(+0.35%)
Apr 07, 2011 23.60 23.60 22.96 23.04 54,740 -0.56(-2.37%)
Apr 06, 2011 23.67 23.67 23.50 23.60 103,559 +0.10(+0.43%)
Apr 05, 2011 23.59 23.68 23.50 23.50 80,332 -0.09(-0.38%)
Apr 04, 2011 23.60 23.60 23.47 23.59 112,851 +0.04(+0.17%)
Apr 01, 2011 23.56 23.69 23.35 23.55 45,835 -0.02(-0.08%)
Mar 31, 2011 23.51 23.64 23.50 23.57 42,495 +0.06(+0.26%)
Mar 30, 2011 23.62 23.69 23.50 23.51 41,267 -0.01(-0.04%)
Mar 29, 2011 23.45 23.62 23.44 23.52 67,955 +0.06(+0.26%)
Mar 28, 2011 23.60 23.60 23.40 23.46 27,305 -0.14(-0.59%)
Mar 25, 2011 23.89 23.89 23.50 23.60 32,327 -0.14(-0.59%)
Mar 24, 2011 23.74 23.85 23.63 23.74 43,043 +0.11(+0.47%)
Mar 23, 2011 23.70 23.70 23.60 23.63 45,603 -0.11(-0.46%)
Mar 22, 2011 23.74 23.81 23.50 23.74 49,119 +0.01(+0.04%)
Mar 21, 2011 23.69 23.75 23.49 23.73 130,848 +0.52(+2.24%)
Mar 18, 2011 23.68 23.68 22.69 23.21 425,051 -0.64(-2.68%)
Mar 17, 2011 24.00 24.00 23.71 23.85 24,294 +0.10(+0.42%)
Mar 16, 2011 23.25 23.91 23.25 23.75 56,354 +0.50(+2.15%)
Mar 15, 2011 22.15 23.50 21.75 23.25 151,637 +0.05(+0.22%)
Mar 14, 2011 23.56 23.84 23.01 23.20 62,253 -0.55(-2.32%)
Mar 11, 2011 23.95 24.09 23.62 23.75 122,986 -0.22(-0.92%)
Mar 10, 2011 24.00 24.18 23.63 23.97 199,749 -0.03(-0.13%)
Mar 09, 2011 24.19 24.19 23.93 24.00 116,472 +0.14(+0.59%)
Mar 08, 2011 24.00 24.10 23.60 23.86 176,750 -0.24(-1.00%)
Mar 07, 2011 24.10 24.25 23.94 24.10 47,446 +0.01(+0.04%)
Mar 04, 2011 24.00 24.10 23.80 24.09 141,894 +0.02(+0.08%)
Mar 03, 2011 23.98 24.24 23.89 24.07 50,788 +0.27(+1.13%)
Mar 02, 2011 23.68 23.98 23.45 23.80 48,354 +0.26(+1.10%)
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.