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 (%)
May 31, 2012
9.970
10.11
9.710
10.10
83,300
-0.06(-0.59%)
May 30, 2012
10.38
10.54
10.16
10.16
71,594
-0.53(-4.96%)
May 29, 2012
10.58
10.98
10.41
10.69
57,700
-0.22(-2.02%)
May 28, 2012
10.51
10.91
10.44
10.91
15,790
+0.36(+3.41%)
May 25, 2012
10.42
10.61
10.29
10.55
48,385
-0.05(-0.47%)
May 24, 2012
10.59
10.85
10.54
10.60
37,511
+0.15(+1.44%)
May 23, 2012
10.25
10.60
10.01
10.45
65,504
+0.10(+0.97%)
May 22, 2012
10.50
10.58
10.32
10.35
27,988
-0.12(-1.15%)
May 18, 2012
10.47
10.47
10.47
0
-0.25(-2.33%)
May 17, 2012
10.81
10.82
10.70
10.72
37,361
-0.03(-0.28%)
May 16, 2012
11.17
11.25
10.66
10.75
68,305
-0.41(-3.67%)
May 15, 2012
11.25
11.39
11.13
11.16
51,019
-0.06(-0.53%)
May 14, 2012
11.77
11.77
11.22
11.22
29,503
-0.58(-4.92%)
May 11, 2012
11.85
11.92
11.80
11.80
72,576
-0.05(-0.42%)
May 10, 2012
12.20
12.35
11.85
11.85
70,685
-0.32(-2.63%)
May 09, 2012
12.27
12.27
12.06
12.17
258,296
-0.18(-1.46%)
May 08, 2012
12.62
12.64
12.14
12.35
72,748
-0.28(-2.22%)
May 07, 2012
12.64
12.68
12.50
12.63
24,836
-0.16(-1.25%)
May 04, 2012
12.75
12.99
12.52
12.79
51,052
-0.18(-1.39%)
May 03, 2012
12.94
13.00
12.82
12.97
52,411
-0.06(-0.46%)
May 02, 2012
13.17
13.20
12.86
13.03
42,869
-0.15(-1.14%)
May 01, 2012
12.99
13.30
12.95
13.18
58,618
+0.23(+1.78%)
Apr 30, 2012
12.94
13.18
12.76
12.95
40,856
+0.01(+0.08%)
Apr 27, 2012
12.54
13.07
12.50
12.94
67,191
+0.37(+2.94%)
Apr 26, 2012
12.06
12.66
12.04
12.57
30,628
+0.36(+2.95%)
Apr 25, 2012
12.06
12.26
11.95
12.21
43,813
+0.03(+0.25%)
Apr 24, 2012
12.10
12.28
12.05
12.18
36,004
+0.08(+0.66%)
Apr 23, 2012
12.06
12.19
11.74
12.10
66,684
-0.10(-0.82%)
Apr 20, 2012
12.29
12.33
12.20
12.20
53,165
-0.09(-0.73%)
Apr 19, 2012
12.29
12.40
12.23
12.29
36,965
-0.07(-0.57%)
Apr 18, 2012
12.40
12.49
12.08
12.36
73,257
-0.12(-0.96%)
Apr 17, 2012
12.60
12.60
12.43
12.48
197,876
-0.11(-0.87%)
Apr 16, 2012
12.61
12.74
12.50
12.59
67,681
-0.16(-1.25%)
Apr 13, 2012
12.92
12.99
12.50
12.75
77,147
-0.29(-2.22%)
Apr 12, 2012
13.26
13.35
13.02
13.04
92,975
-0.38(-2.83%)
Apr 11, 2012
13.11
13.64
13.11
13.42
44,131
+0.24(+1.82%)
Apr 10, 2012
13.50
13.60
13.11
13.18
108,024
-0.45(-3.30%)
Apr 09, 2012
13.70
13.73
13.48
13.63
70,029
-0.20(-1.45%)
Apr 05, 2012
14.00
14.11
13.78
13.83
83,079
-0.17(-1.21%)
Apr 04, 2012
14.25
14.25
14.00
14.00
81,595
-0.30(-2.10%)
Apr 03, 2012
14.28
14.40
14.15
14.30
26,208
+0.15(+1.06%)
Apr 02, 2012
14.17
14.28
14.05
14.15
41,594
-0.29(-2.01%)
Mar 30, 2012
14.10
14.44
14.00
14.44
31,214
+0.33(+2.34%)
Mar 29, 2012
14.09
14.11
13.76
14.11
24,409
+0.02(+0.14%)
Mar 28, 2012
14.42
14.42
13.90
14.09
53,564
-0.33(-2.29%)
Mar 27, 2012
14.50
14.60
14.35
14.42
23,428
-0.08(-0.55%)
Mar 26, 2012
14.33
14.65
14.28
14.50
27,044
+0.19(+1.33%)
Mar 23, 2012
14.15
14.48
14.15
14.31
22,093
+0.16(+1.13%)
Mar 22, 2012
14.44
14.44
14.11
14.15
33,957
-0.33(-2.28%)
Mar 21, 2012
14.38
14.48
14.28
14.48
69,867
+0.15(+1.05%)
Mar 20, 2012
14.28
14.40
14.16
14.33
35,020
-0.02(-0.14%)
Mar 19, 2012
14.25
14.37
14.19
14.35
32,109
-0.02(-0.14%)
Mar 16, 2012
14.10
14.38
14.10
14.37
24,905
+0.20(+1.41%)
Mar 15, 2012
14.09
14.37
14.05
14.17
38,297
+0.13(+0.93%)
Mar 14, 2012
14.28
14.28
14.04
14.04
29,921
-0.16(-1.13%)
Mar 13, 2012
14.25
14.29
14.01
14.20
56,102
+0.00(+0.00%)
Mar 12, 2012
14.76
14.86
14.20
14.20
59,330
-0.57(-3.86%)
Mar 09, 2012
14.86
14.98
14.74
14.77
59,572
+0.09(+0.61%)
Mar 08, 2012
14.43
14.78
14.43
14.68
58,468
+0.27(+1.87%)
Mar 07, 2012
14.49
14.54
14.36
14.41
60,961
+0.01(+0.07%)
Mar 06, 2012
14.81
14.90
14.26
14.40
77,867
-0.60(-4.00%)
Mar 05, 2012
14.91
15.03
14.86
15.00
30,844
-0.04(-0.27%)
Mar 02, 2012
15.11
15.11
14.92
15.04
20,148
+0.01(+0.07%)
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
.