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 (%)
Aug 31, 2020 0.0450 0.0500 0.0450 0.0500 231 +0.01(+11.11%)
Aug 28, 2020 0.0500 0.0500 0.0450 0.0450 2 -0.01(-10.00%)
Aug 27, 2020 0.0500 0.0500 0.0450 0.0500 1,433 +0.01(+11.11%)
Aug 26, 2020 0.0450 0.0500 0.0450 0.0450 59,573 -0.01(-10.00%)
Aug 25, 2020 0.0450 0.0500 0.0450 0.0500 230 +0.01(+11.11%)
Aug 24, 2020 0.0500 0.0500 0.0450 0.0450 90 -0.01(-10.00%)
Aug 21, 2020 0.0450 0.0500 0.0450 0.0500 97 +0.00(+0.00%)
Aug 20, 2020 0.0500 0.0550 0.0450 0.0500 146,894 +0.00(+0.00%)
Aug 19, 2020 0.0450 0.0550 0.0450 0.0500 99,505 +0.01(+11.11%)
Aug 18, 2020 0.0450 0.0500 0.0450 0.0450 41,248 -0.01(-10.00%)
Aug 17, 2020 0.0500 0.0550 0.0500 0.0500 325,359 +0.00(+0.00%)
Aug 14, 2020 0.0500 0.0550 0.0500 0.0500 118,297 -0.01(-16.67%)
Aug 13, 2020 0.0550 0.0600 0.0550 0.0600 38,000 +0.00(+9.09%)
Aug 12, 2020 0.0550 0.0600 0.0550 0.0550 61,128 +0.00(+0.00%)
Aug 11, 2020 0.0550 0.0600 0.0550 0.0550 24,860 +0.00(+0.00%)
Aug 10, 2020 0.0550 0.0550 0.0550 0.0550 43,049 +0.00(+0.00%)
Aug 07, 2020 0.0550 0.0550 0.0550 0.0550 5,000 -0.00(-8.33%)
Aug 06, 2020 0.0550 0.0600 0.0550 0.0600 7,380 +0.00(+0.00%)
Aug 05, 2020 0.0550 0.0600 0.0550 0.0600 140 +0.00(+9.09%)
Aug 04, 2020 0.0550 0.0550 0.0550 0.0550 813 -0.00(-8.33%)
Jul 31, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 30, 2020 0.0550 0.0600 0.0550 0.0600 124 +0.00(+9.09%)
Jul 29, 2020 0.0550 0.0600 0.0550 0.0550 862 +0.00(+0.00%)
Jul 28, 2020 0.0550 0.0550 0.0550 0.0550 121 -0.00(-8.33%)
Jul 27, 2020 0.0600 0.0600 0.0600 0.0600 15 +0.00(+0.00%)
Jul 24, 2020 0.0550 0.0600 0.0550 0.0600 1 +0.00(+0.00%)
Jul 23, 2020 0.0600 0.0600 0.0600 0.0600 20 +0.00(+0.00%)
Jul 22, 2020 0.0600 0.0600 0.0600 0.0600 23,050 +0.00(+0.00%)
Jul 21, 2020 0.0600 0.0600 0.0600 0.0600 22,325 +0.00(+0.00%)
Jul 20, 2020 0.0600 0.0600 0.0600 0.0600 19,000 +0.00(+0.00%)
Jul 17, 2020 0.0600 0.0600 0.0600 0.0600 34,000 +0.00(+0.00%)
Jul 16, 2020 0.0600 0.0600 0.0600 0.0600 49,194 +0.00(+0.00%)
Jul 15, 2020 0.0600 0.0600 0.0600 0.0600 9,038 +0.00(+0.00%)
Jul 14, 2020 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+0.00%)
Jul 13, 2020 0.0600 0.0600 0.0600 0.0600 9,000 +0.00(+0.00%)
Jul 10, 2020 0.0600 0.0600 0.0600 0.0600 16,000 +0.00(+0.00%)
Jul 09, 2020 0.0700 0.0700 0.0600 0.0600 40,563 +0.00(+0.00%)
Jul 08, 2020 0.0700 0.0700 0.0600 0.0600 27,841 -0.01(-14.29%)
Jul 07, 2020 0.0600 0.0700 0.0600 0.0700 106,000 +0.01(+16.67%)
Jul 06, 2020 0.0700 0.0700 0.0600 0.0600 35,004 -0.01(-14.29%)
Jul 03, 2020 0.0700 0.0700 0.0700 0.0700 1,930 +0.00(+0.00%)
Jul 02, 2020 0.0700 0.0700 0.0600 0.0700 118,235 +0.00(+0.00%)
Jun 30, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 29, 2020 0.0700 0.0700 0.0700 0.0700 11,226 +0.00(+0.00%)
Jun 25, 2020 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jun 24, 2020 0.0800 0.0800 0.0800 0.0800 1,250 +0.00(+0.00%)
Jun 23, 2020 0.0800 0.0900 0.0800 0.0800 62,010 +0.00(+0.00%)
Jun 22, 2020 0.0800 0.0800 0.0800 0.0800 11,310 +0.00(+0.00%)
Jun 19, 2020 0.0800 0.0800 0.0800 0.0800 8,000 +0.00(+0.00%)
Jun 17, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 16, 2020 0.0700 0.0800 0.0700 0.0800 142,150 +0.00(+0.00%)
Jun 15, 2020 0.0800 0.0800 0.0800 0.0800 64,466 +0.01(+14.29%)
Jun 12, 2020 0.0800 0.0800 0.0700 0.0700 91,000 +0.00(+0.00%)
Jun 11, 2020 0.0800 0.0800 0.0700 0.0700 106,014 -0.02(-22.22%)
Jun 10, 2020 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
Jun 09, 2020 0.1000 0.1000 0.0900 0.0900 181,417 +0.00(+0.00%)
Jun 08, 2020 0.0800 0.0900 0.0700 0.0900 259,178 +0.01(+12.50%)
Jun 05, 2020 0.0800 0.0800 0.0700 0.0800 64,928 +0.00(+0.00%)
Jun 04, 2020 0.0700 0.0800 0.0700 0.0800 41,000 +0.01(+14.29%)
Jun 03, 2020 0.0800 0.0800 0.0700 0.0700 40,282 +0.00(+0.00%)
Jun 02, 2020 0.0700 0.0700 0.0700 0.0700 20,764 +0.00(+0.00%)
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.