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 (%)
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%)
Dec 01, 2017
0.3900
0.4100
0.3900
0.4100
81,900
+0.01(+3.80%)
Nov 30, 2017
0.3900
0.3950
0.3900
0.3950
64,059
+0.01(+1.28%)
Nov 29, 2017
0.3900
0.4000
0.3900
0.3900
12,000
-0.01(-2.50%)
Nov 28, 2017
0.3800
0.4350
0.3800
0.4000
198,451
+0.01(+2.56%)
Nov 27, 2017
0.4250
0.4300
0.3350
0.3900
163,709
-0.05(-11.36%)
Nov 24, 2017
0.4250
0.4400
0.4200
0.4400
7,745
+0.01(+2.33%)
Nov 23, 2017
0.4300
0.4300
0.4300
0.4300
2,000
+0.00(+0.00%)
Nov 22, 2017
0.4250
0.4400
0.4200
0.4300
168,861
+0.00(+0.00%)
Nov 21, 2017
0.4250
0.4350
0.4250
0.4300
8,115
-0.01(-2.27%)
Nov 20, 2017
0.4500
0.4500
0.4350
0.4400
57,300
-0.04(-8.33%)
Nov 17, 2017
0.4550
0.4800
0.4500
0.4800
71,100
+0.02(+4.35%)
Nov 16, 2017
0.4550
0.4600
0.4550
0.4600
19,730
-0.02(-5.15%)
Nov 15, 2017
0.4500
0.4850
0.4500
0.4850
39,747
+0.02(+5.43%)
Nov 14, 2017
0.4600
0.4800
0.4600
0.4600
15,000
+0.00(+0.00%)
Nov 13, 2017
0.4600
0.4600
0.4500
0.4600
8,167
+0.01(+1.10%)
Nov 10, 2017
0.4550
0.4550
0.4550
0.4550
6,500
-0.01(-1.09%)
Nov 09, 2017
0.4700
0.4700
0.4550
0.4600
39,788
-0.01(-2.13%)
Nov 08, 2017
0.4750
0.4750
0.4600
0.4700
5,000
-0.01(-1.05%)
Nov 07, 2017
0.5000
0.5000
0.4750
0.4750
44,473
-0.03(-5.00%)
Nov 06, 2017
0.4850
0.5000
0.4750
0.5000
67,872
+0.04(+9.89%)
Nov 03, 2017
0.4750
0.5000
0.4500
0.4550
36,000
-0.02(-4.21%)
Nov 02, 2017
0.4800
0.4800
0.4750
0.4750
5,230
-0.03(-5.00%)
Nov 01, 2017
0.4650
0.5000
0.4650
0.5000
81,848
+0.03(+7.53%)
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%)
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
.