Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

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 (%)
Dec 31, 2018 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Dec 28, 2018 0.0400 0.0500 0.0400 0.0500 8,029 +0.01(+25.00%)
Dec 27, 2018 0.0400 0.0400 0.0400 0.0400 71,500 +0.00(+0.00%)
Dec 24, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 21, 2018 0.0500 0.0500 0.0400 0.0400 239,275 -0.01(-20.00%)
Dec 20, 2018 0.0400 0.0500 0.0400 0.0500 28,100 +0.01(+25.00%)
Dec 19, 2018 0.0400 0.0400 0.0400 0.0400 86,595 +0.00(+0.00%)
Dec 18, 2018 0.0400 0.0400 0.0400 0.0400 57,300 +0.00(+0.00%)
Dec 17, 2018 0.0500 0.0500 0.0400 0.0400 320,833 -0.01(-20.00%)
Dec 14, 2018 0.0500 0.0500 0.0500 0.0500 126,000 +0.00(+0.00%)
Dec 13, 2018 0.0500 0.0500 0.0500 0.0500 22,750 +0.00(+0.00%)
Dec 12, 2018 0.0500 0.0500 0.0500 0.0500 2,100 +0.00(+0.00%)
Dec 11, 2018 0.0500 0.0500 0.0500 0.0500 191,481 +0.00(+0.00%)
Dec 10, 2018 0.0500 0.0500 0.0500 0.0500 45,100 -0.01(-16.67%)
Dec 07, 2018 0.0600 0.0600 0.0600 0.0600 42,729 +0.00(+0.00%)
Dec 06, 2018 0.0500 0.0600 0.0500 0.0600 96,483 +0.01(+20.00%)
Dec 05, 2018 0.0600 0.0600 0.0500 0.0500 65,000 +0.00(+0.00%)
Dec 04, 2018 0.0700 0.0700 0.0500 0.0500 372,330 -0.01(-16.67%)
Dec 03, 2018 0.0600 0.0700 0.0500 0.0600 213,496 +0.00(+0.00%)
Nov 30, 2018 0.0500 0.0700 0.0500 0.0600 194,575 +0.01(+20.00%)
Nov 29, 2018 0.0500 0.0600 0.0500 0.0500 76,200 +0.00(+0.00%)
Nov 28, 2018 0.0500 0.0500 0.0500 0.0500 66,450 -0.01(-16.67%)
Nov 27, 2018 0.0600 0.0700 0.0500 0.0600 323,001 +0.01(+20.00%)
Nov 26, 2018 0.0500 0.0500 0.0500 0.0500 72,096 +0.00(+0.00%)
Nov 23, 2018 0.0600 0.0600 0.0500 0.0500 494,300 -0.01(-16.67%)
Nov 22, 2018 0.0700 0.0700 0.0600 0.0600 991,761 -0.01(-14.29%)
Nov 21, 2018 0.0900 0.1000 0.0700 0.0700 609,950 -0.05(-41.67%)
Nov 20, 2018 0.1200 0.1200 0.1200 0.1200 1,570 +0.00(+0.00%)
Nov 19, 2018 0.0900 0.1200 0.0900 0.1200 266,047 +0.02(+20.00%)
Nov 16, 2018 0.0900 0.1000 0.0900 0.1000 112,478 +0.00(+0.00%)
Nov 15, 2018 0.0900 0.1000 0.0900 0.1000 112,810 +0.00(+0.00%)
Nov 14, 2018 0.1000 0.1000 0.0800 0.1000 203,500 +0.00(+0.00%)
Nov 13, 2018 0.1000 0.1000 0.1000 0.1000 43,250 -0.01(-9.09%)
Nov 12, 2018 0.1100 0.1100 0.1000 0.1100 16,940 +0.00(+0.00%)
Nov 09, 2018 0.1000 0.1100 0.0900 0.1100 169,080 +0.00(+0.00%)
Nov 08, 2018 0.1200 0.1200 0.1000 0.1100 113,012 +0.00(+0.00%)
Nov 07, 2018 0.1300 0.1300 0.1000 0.1100 263,100 -0.02(-15.38%)
Nov 06, 2018 0.1300 0.1300 0.1100 0.1300 688,890 -0.01(-7.14%)
Nov 05, 2018 0.1500 0.1500 0.1300 0.1400 412,500 -0.02(-12.50%)
Nov 02, 2018 0.1700 0.1700 0.1600 0.1600 15,500 -0.01(-5.88%)
Nov 01, 2018 0.1800 0.1800 0.1700 0.1700 49,805 -0.01(-5.56%)
Oct 31, 2018 0.1600 0.1800 0.1600 0.1800 63,410 +0.02(+12.50%)
Oct 30, 2018 0.1600 0.1600 0.1600 0.1600 42,500 -0.01(-5.88%)
Oct 29, 2018 0.1700 0.1700 0.1600 0.1700 56,500 -0.01(-5.56%)
Oct 26, 2018 0.1800 0.1800 0.1800 0.1800 11,217 +0.00(+0.00%)
Oct 25, 2018 0.1900 0.1900 0.1800 0.1800 2,226 -0.01(-5.26%)
Oct 24, 2018 0.2000 0.2100 0.1900 0.1900 110,747 -0.01(-5.00%)
Oct 23, 2018 0.2100 0.2100 0.2000 0.2000 2,000 -0.02(-9.09%)
Oct 22, 2018 0.2100 0.2200 0.2100 0.2200 16,500 +0.01(+4.76%)
Oct 19, 2018 0.2000 0.2100 0.1900 0.2100 90,500 +0.01(+5.00%)
Oct 18, 2018 0.2100 0.2100 0.1900 0.2000 48,232 -0.01(-4.76%)
Oct 17, 2018 0.2100 0.2100 0.2000 0.2100 35,500 -0.01(-4.55%)
Oct 16, 2018 0.2200 0.2200 0.2200 0.2200 2,450 +0.00(+0.00%)
Oct 15, 2018 0.2100 0.2200 0.2000 0.2200 96,141 +0.03(+15.79%)
Oct 12, 2018 0.2100 0.2100 0.1900 0.1900 234,500 -0.03(-13.64%)
Oct 11, 2018 0.2300 0.2300 0.2100 0.2200 158,467 -0.01(-4.35%)
Oct 10, 2018 0.2200 0.2300 0.2200 0.2300 19,000 +0.01(+4.55%)
Oct 09, 2018 0.2400 0.2500 0.2200 0.2200 76,600 -0.01(-4.35%)
Oct 05, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 04, 2018 0.2400 0.2500 0.2200 0.2300 180,769 -0.02(-8.00%)
Oct 03, 2018 0.2400 0.2600 0.2400 0.2500 45,682 +0.00(+0.00%)
Oct 02, 2018 0.2400 0.2600 0.2400 0.2500 52,500 +0.02(+8.70%)
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.