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 31, 2016 0.5000 0.5300 0.5000 0.5300 34,635 +0.02(+3.92%)
May 30, 2016 0.5100 0.5100 0.5100 0.5100 18,848 +0.00(+0.00%)
May 27, 2016 0.5200 0.5200 0.5100 0.5100 14,746 -0.04(-7.27%)
May 26, 2016 0.5200 0.5700 0.5100 0.5500 51,279 +0.04(+7.84%)
May 25, 2016 0.4850 0.5300 0.4850 0.5100 69,494 +0.03(+5.15%)
May 24, 2016 0.4900 0.5000 0.4800 0.4850 22,491 +0.00(+0.00%)
May 20, 2016 0.4850 0.4850 0.4850 0 -0.01(-1.02%)
May 19, 2016 0.5000 0.5000 0.4850 0.4900 27,802 -0.02(-3.92%)
May 18, 2016 0.5500 0.5500 0.5100 0.5100 6,205 -0.04(-7.27%)
May 17, 2016 0.5300 0.5600 0.5300 0.5500 20,934 +0.03(+5.77%)
May 16, 2016 0.5400 0.5500 0.5200 0.5200 82,292 -0.02(-3.70%)
May 13, 2016 0.5200 0.5500 0.5200 0.5400 52,123 +0.01(+1.89%)
May 12, 2016 0.5200 0.5300 0.4900 0.5300 53,034 +0.02(+3.92%)
May 11, 2016 0.5200 0.5300 0.5100 0.5100 28,966 -0.01(-1.92%)
May 10, 2016 0.5000 0.5200 0.4950 0.5200 47,898 +0.02(+4.00%)
May 09, 2016 0.5400 0.5500 0.4700 0.5000 130,937 -0.06(-10.71%)
May 06, 2016 0.5800 0.5800 0.5500 0.5600 44,024 +0.00(+0.00%)
May 05, 2016 0.5600 0.5900 0.5400 0.5600 55,419 +0.01(+1.82%)
May 04, 2016 0.6000 0.6000 0.5400 0.5500 47,727 -0.03(-5.17%)
May 03, 2016 0.6100 0.6100 0.5800 0.5800 24,074 -0.03(-4.92%)
May 02, 2016 0.6500 0.6500 0.6100 0.6100 51,104 -0.01(-1.61%)
Apr 29, 2016 0.6200 0.6200 0.6000 0.6200 52,037 +0.00(+0.00%)
Apr 28, 2016 0.6200 0.6300 0.6000 0.6200 54,304 +0.02(+3.33%)
Apr 27, 2016 0.6100 0.6300 0.6000 0.6000 62,521 -0.01(-1.64%)
Apr 26, 2016 0.6300 0.6300 0.6100 0.6100 95,415 +0.00(+0.00%)
Apr 25, 2016 0.6200 0.6300 0.6100 0.6100 61,333 -0.04(-6.15%)
Apr 22, 2016 0.6500 0.6600 0.6500 0.6500 31,708 +0.00(+0.00%)
Apr 21, 2016 0.6500 0.6600 0.6300 0.6500 67,626 +0.00(+0.00%)
Apr 20, 2016 0.6400 0.6800 0.6300 0.6500 68,135 -0.02(-2.99%)
Apr 19, 2016 0.6400 0.6800 0.6400 0.6700 64,056 +0.04(+6.35%)
Apr 18, 2016 0.6600 0.6700 0.6200 0.6300 167,820 -0.06(-8.70%)
Apr 15, 2016 0.6700 0.6900 0.6700 0.6900 38,488 +0.01(+1.47%)
Apr 14, 2016 0.7200 0.7200 0.6800 0.6800 43,661 -0.01(-1.45%)
Apr 13, 2016 0.7100 0.7300 0.6900 0.6900 44,529 -0.02(-2.82%)
Apr 12, 2016 0.7100 0.7600 0.7100 0.7100 153,775 +0.02(+2.90%)
Apr 11, 2016 0.6600 0.7100 0.6600 0.6900 45,796 +0.04(+6.15%)
Apr 08, 2016 0.7100 0.7200 0.6500 0.6500 126,318 -0.04(-5.80%)
Apr 07, 2016 0.7600 0.7600 0.6900 0.6900 73,788 -0.09(-11.54%)
Apr 06, 2016 0.6800 0.7800 0.6600 0.7800 856,386 +0.12(+18.18%)
Apr 05, 2016 0.7100 0.7100 0.6400 0.6600 22,504 -0.08(-10.81%)
Apr 04, 2016 0.7000 0.7400 0.6600 0.7400 72,039 +0.02(+2.78%)
Apr 01, 2016 0.6100 0.7200 0.6000 0.7200 167,508 +0.11(+18.03%)
Mar 31, 2016 0.6100 0.6500 0.6100 0.6100 59,135 +0.00(+0.00%)
Mar 30, 2016 0.6000 0.6100 0.5900 0.6100 37,755 +0.00(+0.00%)
Mar 29, 2016 0.6000 0.6100 0.6000 0.6100 5,672 +0.00(+0.00%)
Mar 28, 2016 0.6000 0.6200 0.6000 0.6100 19,652 +0.01(+1.67%)
Mar 24, 2016 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Mar 23, 2016 0.6700 0.6700 0.6000 0.6200 24,520 -0.05(-7.46%)
Mar 22, 2016 0.6700 0.6900 0.6700 0.6700 26,405 -0.01(-1.47%)
Mar 21, 2016 0.7000 0.7000 0.6600 0.6800 29,491 -0.02(-2.86%)
Mar 18, 2016 0.7000 0.7200 0.6700 0.7000 39,049 -0.01(-1.41%)
Mar 17, 2016 0.7600 0.7600 0.6900 0.7100 93,250 +0.01(+1.43%)
Mar 16, 2016 0.6300 0.7100 0.6200 0.7000 163,484 +0.07(+11.11%)
Mar 15, 2016 0.5700 0.6300 0.5600 0.6300 146,974 +0.02(+3.28%)
Mar 14, 2016 0.6400 0.6400 0.5500 0.6100 196,240 -0.03(-4.69%)
Mar 11, 2016 0.5800 0.6500 0.5600 0.6400 115,287 +0.09(+16.36%)
Mar 10, 2016 0.6000 0.6000 0.5500 0.5500 98,062 -0.05(-8.33%)
Mar 09, 2016 0.6200 0.6500 0.5600 0.6000 193,766 +0.04(+7.14%)
Mar 08, 2016 0.7300 0.7300 0.5500 0.5600 183,188 -0.13(-18.84%)
Mar 07, 2016 0.6700 0.7900 0.6500 0.6900 139,445 +0.06(+9.52%)
Mar 04, 2016 0.5800 0.6500 0.5800 0.6300 202,715 +0.05(+8.62%)
Mar 03, 2016 0.5000 0.5800 0.4750 0.5800 115,268 +0.09(+19.59%)
Mar 02, 2016 0.5000 0.5000 0.4700 0.4850 58,767 -0.02(-3.00%)
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.