Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2014
6.050
6.210
5.900
6.130
69,226
+0.17(+2.85%)
Oct 30, 2014
6.110
6.150
5.950
5.960
80,197
-0.18(-2.93%)
Oct 29, 2014
6.390
6.410
6.120
6.140
51,371
-0.26(-4.06%)
Oct 28, 2014
6.260
6.440
6.150
6.400
53,716
+0.13(+2.07%)
Oct 27, 2014
6.300
6.370
6.180
6.270
70,177
-0.10(-1.57%)
Oct 24, 2014
6.500
6.540
6.350
6.370
33,474
-0.13(-2.00%)
Oct 23, 2014
6.660
6.680
6.440
6.500
45,014
+0.06(+0.93%)
Oct 22, 2014
6.700
6.740
6.350
6.440
97,812
-0.24(-3.59%)
Oct 21, 2014
6.600
6.800
6.600
6.680
118,643
+0.20(+3.09%)
Oct 20, 2014
6.330
6.550
6.250
6.480
60,861
+0.13(+2.05%)
Oct 17, 2014
6.400
6.630
6.250
6.350
148,367
+0.05(+0.79%)
Oct 16, 2014
6.000
6.220
6.000
6.300
85,499
+0.27(+4.48%)
Oct 15, 2014
6.120
6.120
5.960
6.030
212,932
-0.05(-0.82%)
Oct 14, 2014
6.100
6.130
6.000
6.080
149,901
-0.08(-1.30%)
Oct 10, 2014
6.160
6.160
6.160
0
-0.05(-0.81%)
Oct 09, 2014
6.210
6.270
6.110
6.210
244,809
+0.00(+0.00%)
Oct 08, 2014
6.250
6.280
6.010
6.210
292,830
-0.06(-0.96%)
Oct 07, 2014
6.250
6.500
6.250
6.270
92,848
-0.01(-0.16%)
Oct 06, 2014
6.670
6.670
6.240
6.280
119,239
-0.38(-5.71%)
Oct 03, 2014
6.740
6.820
6.640
6.660
79,135
-0.04(-0.60%)
Oct 02, 2014
6.820
6.870
6.530
6.700
105,535
-0.15(-2.19%)
Oct 01, 2014
7.170
7.170
6.850
6.850
89,045
-0.15(-2.14%)
Sep 30, 2014
7.110
7.110
6.950
7.000
72,273
-0.13(-1.82%)
Sep 29, 2014
7.050
7.170
7.020
7.130
39,178
+0.08(+1.13%)
Sep 26, 2014
6.950
7.080
6.950
7.050
58,086
+0.00(+0.00%)
Sep 25, 2014
7.200
7.200
7.010
7.050
45,019
-0.13(-1.81%)
Sep 24, 2014
6.960
7.180
6.960
7.180
48,164
+0.19(+2.72%)
Sep 23, 2014
6.900
7.160
6.900
6.990
91,526
-0.02(-0.29%)
Sep 22, 2014
7.140
7.220
6.840
7.010
139,812
-0.13(-1.82%)
Sep 19, 2014
7.300
7.300
7.130
7.140
57,637
-0.16(-2.19%)
Sep 18, 2014
7.330
7.450
7.250
7.300
40,275
-0.06(-0.82%)
Sep 17, 2014
7.360
7.430
7.310
7.360
61,238
-0.04(-0.54%)
Sep 16, 2014
7.500
7.500
7.380
7.400
67,095
-0.10(-1.33%)
Sep 15, 2014
7.550
7.550
7.440
7.500
40,312
+0.03(+0.40%)
Sep 12, 2014
7.510
7.560
7.430
7.470
57,303
-0.10(-1.32%)
Sep 11, 2014
7.720
7.720
7.550
7.570
51,683
-0.15(-1.94%)
Sep 10, 2014
7.720
7.720
7.700
7.720
56,913
+0.07(+0.92%)
Sep 09, 2014
7.800
7.800
7.650
7.650
602,824
-0.13(-1.67%)
Sep 08, 2014
7.780
7.820
7.730
7.780
65,967
+0.02(+0.26%)
Sep 05, 2014
7.720
7.950
7.720
7.760
103,349
+0.08(+1.04%)
Sep 04, 2014
7.900
8.040
7.680
7.680
106,402
-0.18(-2.29%)
Sep 03, 2014
7.950
7.970
7.860
7.860
28,345
-0.12(-1.50%)
Sep 02, 2014
8.000
8.000
7.800
7.980
44,967
-0.02(-0.25%)
Aug 29, 2014
8.000
8.000
8.000
0
+0.09(+1.14%)
Aug 28, 2014
7.970
8.000
7.910
7.910
90,036
-0.02(-0.25%)
Aug 27, 2014
7.960
8.000
7.930
7.930
66,321
-0.09(-1.12%)
Aug 26, 2014
8.020
8.020
8.010
8.020
69,945
+0.02(+0.25%)
Aug 25, 2014
7.960
8.020
7.950
8.000
53,033
+0.05(+0.63%)
Aug 22, 2014
7.910
8.030
7.900
7.950
71,658
+0.04(+0.51%)
Aug 21, 2014
8.000
8.000
7.900
7.910
22,403
-0.09(-1.12%)
Aug 20, 2014
7.980
8.030
7.960
8.000
30,019
+0.02(+0.25%)
Aug 19, 2014
8.060
8.060
7.950
7.980
35,043
-0.03(-0.37%)
Aug 18, 2014
8.030
8.050
7.890
8.010
34,725
-0.02(-0.25%)
Aug 15, 2014
7.970
8.050
7.850
8.030
92,601
+0.04(+0.50%)
Aug 14, 2014
8.140
7.950
7.990
75,583
-0.09(-1.11%)
Aug 13, 2014
8.120
8.120
8.050
8.080
41,620
-0.04(-0.49%)
Aug 12, 2014
8.100
8.250
8.070
8.120
43,400
+0.02(+0.25%)
Aug 11, 2014
8.370
8.370
8.100
8.100
71,752
-0.15(-1.82%)
Aug 08, 2014
8.270
8.290
8.180
8.250
24,515
-0.05(-0.60%)
Aug 07, 2014
8.300
8.320
8.180
8.300
31,021
-0.08(-0.95%)
Aug 06, 2014
8.320
8.400
8.230
8.380
23,911
+0.04(+0.48%)
Aug 05, 2014
8.310
8.400
8.140
8.340
36,848
+0.03(+0.36%)
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
.