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 (%)
Feb 28, 2018 0.4700 0.4900 0.4700 0.4900 31,221 +0.01(+2.08%)
Feb 27, 2018 0.4800 0.4800 0.4800 0.4800 6,000 +0.01(+2.13%)
Feb 26, 2018 0.4850 0.4900 0.4700 0.4700 18,250 +0.00(+0.00%)
Feb 23, 2018 0.4700 0.4700 0.4700 0.4700 500 -0.01(-2.08%)
Feb 22, 2018 0.4550 0.4800 0.4550 0.4800 8,000 +0.01(+1.05%)
Feb 21, 2018 0.4950 0.5200 0.4700 0.4750 85,800 +0.00(+0.00%)
Feb 20, 2018 0.4450 0.5400 0.4450 0.4750 299,512 +0.03(+6.74%)
Feb 16, 2018 0.4450 0.4450 0.4450 0 +0.00(+0.00%)
Feb 15, 2018 0.4200 0.4500 0.4200 0.4450 35,500 +0.02(+4.71%)
Feb 14, 2018 0.4100 0.4250 0.4100 0.4250 28,700 +0.02(+3.66%)
Feb 13, 2018 0.4450 0.4500 0.3800 0.4100 470,300 -0.04(-8.89%)
Feb 09, 2018 0.4500 0.4500 0.4500 0 -0.02(-3.23%)
Feb 08, 2018 0.4750 0.4750 0.4650 0.4650 11,000 -0.01(-2.11%)
Feb 07, 2018 0.4800 0.4800 0.4750 0.4750 3,500 -0.02(-3.06%)
Feb 06, 2018 0.4900 0.5000 0.4800 0.4900 19,350 +0.02(+3.16%)
Feb 02, 2018 0.4750 0.4750 0.4750 0 -0.04(-6.86%)
Feb 01, 2018 0.5200 0.5200 0.4800 0.5100 84,750 +0.00(+0.00%)
Jan 31, 2018 0.4950 0.5100 0.4950 0.5100 111,500 +0.02(+3.03%)
Jan 30, 2018 0.5000 0.5000 0.4800 0.4950 64,400 -0.02(-2.94%)
Jan 29, 2018 0.5200 0.5200 0.5100 0.5100 35,500 -0.01(-1.92%)
Jan 26, 2018 0.5000 0.5400 0.5000 0.5200 13,500 +0.00(+0.00%)
Jan 25, 2018 0.5000 0.5200 0.5000 0.5200 23,400 +0.02(+4.00%)
Jan 24, 2018 0.5000 0.5000 0.5000 0.5000 3,104 +0.00(+0.00%)
Jan 23, 2018 0.5100 0.5100 0.5000 0.5000 11,709 -0.02(-3.85%)
Jan 22, 2018 0.4900 0.5200 0.4900 0.5200 8,235 +0.02(+4.00%)
Jan 19, 2018 0.5000 0.5000 0.4950 0.5000 51,470 -0.01(-1.96%)
Jan 18, 2018 0.5100 0.5100 0.5100 0.5100 3,000 -0.01(-1.92%)
Jan 17, 2018 0.5500 0.5500 0.5100 0.5200 17,757 -0.03(-5.45%)
Jan 16, 2018 0.5100 0.5500 0.5000 0.5500 72,800 +0.05(+10.00%)
Jan 15, 2018 0.5300 0.5300 0.5000 0.5000 24,780 -0.03(-5.66%)
Jan 12, 2018 0.5300 0.5400 0.5100 0.5300 23,750 +0.01(+1.92%)
Jan 11, 2018 0.5000 0.5300 0.5000 0.5200 144,920 +0.02(+4.00%)
Jan 10, 2018 0.5000 0.5000 0.4900 0.5000 148,000 +0.00(+0.00%)
Jan 09, 2018 0.5000 0.5050 0.4700 0.5000 97,878 +0.00(+0.00%)
Jan 08, 2018 0.5100 0.5300 0.4700 0.5000 89,510 -0.01(-1.96%)
Jan 05, 2018 0.5000 0.5100 0.5000 0.5100 40,560 +0.00(+0.00%)
Jan 04, 2018 0.5100 0.5200 0.5100 0.5100 88,800 +0.00(+0.00%)
Jan 03, 2018 0.4600 0.5100 0.4600 0.5100 135,685 +0.04(+9.68%)
Jan 02, 2018 0.4600 0.4650 0.4550 0.4650 46,102 +0.01(+1.09%)
Dec 29, 2017 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Dec 28, 2017 0.4100 0.4500 0.4100 0.4500 38,500 +0.02(+4.65%)
Dec 27, 2017 0.4000 0.4400 0.3950 0.4300 38,791 +0.02(+3.61%)
Dec 22, 2017 0.4000 0.4150 0.3900 0.4150 54,100 +0.01(+3.75%)
Dec 21, 2017 0.4000 0.4150 0.3900 0.4000 130,342 -0.01(-1.23%)
Dec 20, 2017 0.4000 0.4200 0.4000 0.4050 68,130 +0.01(+1.25%)
Dec 19, 2017 0.3950 0.4000 0.3800 0.4000 130,175 -0.01(-1.23%)
Dec 15, 2017 0.4050 0.4050 0.4050 625 +0.04(+9.46%)
Dec 14, 2017 0.3800 0.3800 0.3700 0.3700 193,300 -0.02(-5.13%)
Dec 13, 2017 0.3600 0.3900 0.3600 0.3900 89,080 +0.02(+5.41%)
Dec 12, 2017 0.3750 0.3750 0.3600 0.3700 263,715 -0.01(-1.33%)
Dec 11, 2017 0.3700 0.3750 0.3700 0.3750 19,300 -0.01(-2.60%)
Dec 08, 2017 0.3850 0.3850 0.3700 0.3850 8,000 +0.02(+5.48%)
Dec 07, 2017 0.3900 0.3950 0.3650 0.3650 40,500 -0.03(-7.59%)
Dec 06, 2017 0.4000 0.4000 0.3750 0.3950 99,989 -0.01(-1.25%)
Dec 05, 2017 0.3900 0.4200 0.3900 0.4000 18,500 +0.00(+0.00%)
Dec 04, 2017 0.3900 0.4000 0.3900 0.4000 16,218 -0.01(-2.44%)
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.