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, 2017
0.4700
0.4700
0.4500
0.4650
22,550
+0.01(+1.09%)
Oct 30, 2017
0.4700
0.4700
0.4650
0.4600
10,500
+0.02(+4.55%)
Oct 27, 2017
0.4550
0.4850
0.4400
0.4400
23,692
-0.02(-3.30%)
Oct 26, 2017
0.4500
0.4550
0.4500
0.4550
13,300
+0.01(+1.11%)
Oct 25, 2017
0.4250
0.4500
0.4250
0.4500
13,759
+0.02(+4.65%)
Oct 24, 2017
0.4200
0.4300
0.4200
0.4300
11,500
+0.01(+2.38%)
Oct 23, 2017
0.4200
0.4400
0.4200
0.4200
11,770
-0.01(-2.33%)
Oct 20, 2017
0.4300
0.4350
0.4300
0.4300
6,358
-0.01(-2.27%)
Oct 19, 2017
0.4400
0.4400
0.4400
0.4400
1,000
-0.01(-2.22%)
Oct 18, 2017
0.4500
0.4600
0.4150
0.4500
59,200
+0.00(+0.00%)
Oct 17, 2017
0.4500
0.4500
0.4300
0.4500
44,000
+0.00(+0.00%)
Oct 16, 2017
0.4550
0.4600
0.4400
0.4500
30,344
+0.00(+0.00%)
Oct 13, 2017
0.4550
0.4550
0.4500
0.4500
3,500
-0.01(-1.10%)
Oct 12, 2017
0.4550
0.4550
0.4500
0.4550
2,250
+0.01(+1.11%)
Oct 11, 2017
0.4550
0.4650
0.4500
0.4500
46,800
-0.02(-4.26%)
Oct 10, 2017
0.4650
0.4800
0.4550
0.4700
89,652
-0.01(-2.08%)
Oct 06, 2017
0.4500
0.4800
0.4500
0.4800
33,841
+0.02(+4.35%)
Oct 05, 2017
0.4750
0.4800
0.4600
0.4600
108,133
-0.02(-4.17%)
Oct 04, 2017
0.5000
0.5000
0.4650
0.4800
25,000
-0.05(-9.43%)
Oct 03, 2017
0.5300
0.5300
0.5300
0.5300
6,100
+0.02(+3.92%)
Oct 02, 2017
0.5150
0.5300
0.5000
0.5100
301,873
+0.00(+0.00%)
Sep 29, 2017
0.4750
0.5100
0.4750
0.5100
12,400
+0.01(+2.00%)
Sep 28, 2017
0.4650
0.5300
0.4650
0.5000
155,519
+0.05(+11.11%)
Sep 27, 2017
0.4850
0.4850
0.4500
0.4500
51,800
-0.02(-4.26%)
Sep 26, 2017
0.4700
0.4700
0.4700
0.4700
1,000
+0.00(+0.00%)
Sep 25, 2017
0.4650
0.4800
0.4500
0.4700
52,590
+0.02(+4.44%)
Sep 22, 2017
0.4700
0.4700
0.4500
0.4500
5,251
+0.00(+0.00%)
Sep 21, 2017
0.4700
0.4700
0.4500
0.4500
130,500
-0.01(-2.17%)
Sep 20, 2017
0.4700
0.4700
0.4600
0.4600
18,300
+0.00(+0.00%)
Sep 19, 2017
0.4350
0.4650
0.4350
0.4600
89,480
+0.03(+5.75%)
Sep 18, 2017
0.4300
0.4350
0.4250
0.4350
18,500
-0.01(-2.25%)
Sep 15, 2017
0.4300
0.4450
0.4300
0.4450
29,000
+0.02(+3.49%)
Sep 14, 2017
0.4300
0.4450
0.4300
0.4300
21,830
+0.02(+3.61%)
Sep 13, 2017
0.4150
0.4200
0.4100
0.4150
106,595
-0.01(-1.19%)
Sep 12, 2017
0.4200
0.4250
0.4050
0.4200
57,056
+0.00(+0.00%)
Sep 11, 2017
0.4300
0.4300
0.4200
0.4200
60,500
-0.02(-4.55%)
Sep 08, 2017
0.4300
0.4400
0.4300
0.4400
10,708
+0.02(+3.53%)
Sep 07, 2017
0.4250
0.4250
0.4250
0.4250
3,500
-0.03(-5.56%)
Sep 06, 2017
0.4400
0.4500
0.4400
0.4500
71,500
-0.01(-2.17%)
Sep 05, 2017
0.4600
0.4600
0.4600
0.4600
1,560
+0.02(+3.37%)
Aug 31, 2017
0.4450
0.4450
0.4450
0
-0.01(-1.11%)
Aug 30, 2017
0.4600
0.4600
0.4500
0.4500
40,500
-0.02(-5.26%)
Aug 29, 2017
0.4750
0.4750
0.4750
0.4750
8,500
-0.01(-1.04%)
Aug 28, 2017
0.4550
0.4800
0.4550
0.4800
8,100
-0.01(-1.03%)
Aug 25, 2017
0.4500
0.4850
0.4500
0.4850
43,650
+0.03(+6.59%)
Aug 24, 2017
0.4600
0.4700
0.4500
0.4550
13,717
-0.01(-3.19%)
Aug 23, 2017
0.4700
0.4700
0.4700
0.4700
6,414
+0.02(+4.44%)
Aug 22, 2017
0.4400
0.4500
0.4400
0.4500
9,000
-0.02(-5.26%)
Aug 21, 2017
0.4500
0.4750
0.4500
0.4750
27,050
+0.01(+3.26%)
Aug 18, 2017
0.4600
0.4600
0.4600
0.4600
30,600
-0.01(-3.16%)
Aug 16, 2017
0.4750
0.4750
0.4750
0
-0.01(-2.06%)
Aug 15, 2017
0.4600
0.4850
0.4600
0.4850
43,433
+0.02(+5.43%)
Aug 14, 2017
0.4800
0.4800
0.4600
0.4600
3,561
-0.02(-5.15%)
Aug 11, 2017
0.4950
0.5000
0.4850
0.4850
289,588
-0.01(-1.02%)
Aug 10, 2017
0.5000
0.5000
0.4900
0.4900
18,500
-0.01(-2.00%)
Aug 09, 2017
0.5000
0.5000
0.5000
0.5000
500
+0.00(+0.00%)
Aug 08, 2017
0.5100
0.5100
0.5000
0.5000
35,530
-0.01(-1.96%)
Aug 04, 2017
0.5100
0.5100
0.5100
0.5100
13,000
+0.01(+2.00%)
Aug 03, 2017
0.5200
0.5200
0.5000
0.5000
52,500
-0.02(-3.85%)
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
.