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, 2018 0.4600 0.5000 0.4600 0.4700 28,625 +0.01(+2.17%)
May 30, 2018 0.4600 0.4600 0.4600 0.4600 500 -0.01(-2.13%)
May 29, 2018 0.4800 0.4850 0.4700 0.4700 47,478 +0.00(+0.00%)
May 28, 2018 0.5000 0.5000 0.4700 0.4700 61,500 -0.04(-6.93%)
May 25, 2018 0.5100 0.5100 0.5050 0.5050 11,500 -0.01(-0.98%)
May 24, 2018 0.5300 0.5300 0.5100 0.5100 23,500 -0.02(-3.77%)
May 23, 2018 0.5300 0.5300 0.5200 0.5300 13,000 +0.01(+1.92%)
May 22, 2018 0.5100 0.5200 0.5100 0.5200 50,080 +0.01(+1.96%)
May 18, 2018 0.5100 0.5100 0.5100 0 -0.02(-3.77%)
May 17, 2018 0.5200 0.5300 0.5200 0.5300 18,000 +0.03(+6.00%)
May 16, 2018 0.4950 0.5100 0.4950 0.5000 17,700 -0.03(-5.66%)
May 15, 2018 0.5000 0.5300 0.4800 0.5300 114,100 -0.01(-1.85%)
May 14, 2018 0.5400 0.5400 0.5200 0.5400 12,400 +0.00(+0.00%)
May 11, 2018 0.5300 0.5400 0.5300 0.5400 9,600 +0.00(+0.00%)
May 10, 2018 0.5200 0.5500 0.5000 0.5400 77,250 +0.01(+1.89%)
May 09, 2018 0.5000 0.5400 0.4850 0.5300 126,222 +0.03(+6.00%)
May 08, 2018 0.5000 0.5000 0.4750 0.5000 60,000 +0.00(+0.00%)
May 07, 2018 0.4750 0.5300 0.4750 0.5000 119,445 +0.03(+7.53%)
May 04, 2018 0.4650 0.4650 0.4600 0.4650 10,000 +0.01(+1.09%)
May 03, 2018 0.4600 0.4650 0.4550 0.4600 40,034 -0.01(-2.13%)
May 02, 2018 0.4900 0.4900 0.4700 0.4700 79,600 -0.02(-4.08%)
May 01, 2018 0.5100 0.5100 0.4750 0.4900 11,500 -0.01(-2.00%)
Apr 30, 2018 0.4850 0.5100 0.4850 0.5000 84,187 +0.00(+0.00%)
Apr 27, 2018 0.5000 0.5000 0.5000 0.5000 61,002 +0.01(+2.04%)
Apr 26, 2018 0.5100 0.5200 0.4900 0.4900 86,722 +0.01(+1.03%)
Apr 25, 2018 0.4900 0.4900 0.4850 0.4850 1,960 -0.04(-6.73%)
Apr 24, 2018 0.4850 0.5200 0.4800 0.5200 28,490 +0.04(+8.33%)
Apr 20, 2018 0.4800 0.4800 0.4800 0 +0.01(+2.13%)
Apr 19, 2018 0.4650 0.4800 0.4600 0.4700 98,332 +0.02(+4.44%)
Apr 18, 2018 0.4500 0.4750 0.4300 0.4500 34,800 +0.01(+2.27%)
Apr 17, 2018 0.4350 0.4400 0.4300 0.4400 12,614 +0.02(+3.53%)
Apr 16, 2018 0.4400 0.4400 0.4200 0.4250 53,000 -0.01(-2.30%)
Apr 13, 2018 0.4100 0.4350 0.4100 0.4350 32,250 +0.02(+3.57%)
Apr 12, 2018 0.4050 0.4200 0.3900 0.4200 19,200 -0.01(-1.18%)
Apr 11, 2018 0.3850 0.4300 0.3850 0.4250 23,500 +0.01(+1.19%)
Apr 10, 2018 0.3900 0.4200 0.3750 0.4200 465,688 +0.04(+12.00%)
Apr 09, 2018 0.3850 0.3850 0.3750 0.3750 1,502 -0.01(-1.32%)
Apr 06, 2018 0.3700 0.3900 0.3650 0.3800 16,391 -0.01(-2.56%)
Apr 05, 2018 0.3700 0.3900 0.3700 0.3900 50,360 +0.01(+2.63%)
Apr 04, 2018 0.3650 0.3800 0.3650 0.3800 29,650 +0.01(+1.33%)
Apr 03, 2018 0.3750 0.3850 0.3650 0.3750 5,600 -0.01(-2.60%)
Apr 02, 2018 0.3800 0.3850 0.3600 0.3850 53,450 -0.01(-1.28%)
Mar 29, 2018 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Mar 28, 2018 0.3900 0.3900 0.3800 0.3800 8,500 -0.01(-2.56%)
Mar 27, 2018 0.3900 0.4000 0.3800 0.3900 31,800 +0.01(+2.63%)
Mar 26, 2018 0.3900 0.3900 0.3800 0.3800 12,314 -0.02(-3.80%)
Mar 23, 2018 0.3950 0.3950 0.3850 0.3950 8,000 +0.01(+1.28%)
Mar 22, 2018 0.3950 0.4000 0.3850 0.3900 75,481 -0.01(-2.50%)
Mar 21, 2018 0.4050 0.4100 0.4000 0.4000 122,500 -0.01(-2.44%)
Mar 20, 2018 0.4350 0.4350 0.3900 0.4100 359,422 -0.03(-6.82%)
Mar 19, 2018 0.4400 0.4550 0.4400 0.4400 64,500 -0.01(-2.22%)
Mar 16, 2018 0.4650 0.4700 0.4500 0.4500 61,920 -0.01(-1.10%)
Mar 15, 2018 0.4500 0.4700 0.4500 0.4550 12,600 +0.01(+1.11%)
Mar 14, 2018 0.4600 0.4600 0.4500 0.4500 12,500 -0.02(-3.23%)
Mar 13, 2018 0.4500 0.4800 0.4500 0.4650 19,500 +0.02(+3.33%)
Mar 12, 2018 0.4500 0.4500 0.4400 0.4500 5,650 -0.01(-1.10%)
Mar 09, 2018 0.4500 0.4550 0.4500 0.4550 1,000 +0.01(+2.25%)
Mar 08, 2018 0.4500 0.4500 0.4400 0.4450 10,600 -0.02(-4.30%)
Mar 07, 2018 0.4750 0.4750 0.4500 0.4650 11,994 -0.02(-4.12%)
Mar 06, 2018 0.4750 0.4850 0.4750 0.4850 5,000 +0.01(+2.11%)
Mar 05, 2018 0.4750 0.4900 0.4650 0.4750 15,500 -0.01(-1.04%)
Mar 02, 2018 0.4750 0.4800 0.4700 0.4800 36,000 +0.01(+2.13%)
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.