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 30, 2014
9.390
9.400
9.250
9.400
46,740
-0.04(-0.42%)
May 29, 2014
9.420
9.450
9.300
9.440
48,825
-0.01(-0.11%)
May 28, 2014
9.270
9.460
9.250
9.450
39,274
+0.15(+1.61%)
May 27, 2014
9.170
9.350
9.100
9.300
44,927
+0.11(+1.20%)
May 26, 2014
9.220
9.260
9.160
9.190
17,987
-0.03(-0.33%)
May 23, 2014
9.010
9.280
8.950
9.220
47,435
+0.36(+4.06%)
May 22, 2014
8.820
8.950
8.820
8.860
75,176
+0.07(+0.80%)
May 21, 2014
8.810
8.950
8.760
8.790
75,911
-0.05(-0.57%)
May 20, 2014
8.950
8.960
8.820
8.840
65,293
-0.11(-1.23%)
May 16, 2014
8.950
8.950
8.950
0
-0.30(-3.24%)
May 15, 2014
9.850
9.850
9.130
9.250
137,304
-0.47(-4.84%)
May 14, 2014
9.720
9.820
9.630
9.720
57,574
-0.05(-0.51%)
May 13, 2014
9.670
9.870
9.620
9.770
75,226
+0.07(+0.72%)
May 12, 2014
9.610
9.700
9.550
9.700
79,039
+0.10(+1.04%)
May 09, 2014
9.790
9.790
9.560
9.600
63,824
-0.14(-1.44%)
May 08, 2014
9.880
9.880
9.630
9.740
79,560
-0.06(-0.61%)
May 07, 2014
9.700
9.900
9.660
9.800
121,018
+0.06(+0.62%)
May 06, 2014
9.500
9.740
9.490
9.740
118,669
+0.22(+2.31%)
May 05, 2014
9.340
9.550
9.320
9.520
26,368
+0.08(+0.85%)
May 02, 2014
9.490
9.550
9.395
9.440
30,050
+0.01(+0.11%)
May 01, 2014
9.630
9.680
9.360
9.430
45,492
-0.23(-2.38%)
Apr 30, 2014
9.460
9.660
9.370
9.660
45,623
+0.24(+2.55%)
Apr 29, 2014
9.450
9.500
9.350
9.420
39,219
-0.03(-0.32%)
Apr 28, 2014
9.260
9.450
9.240
9.450
37,339
+0.05(+0.53%)
Apr 25, 2014
9.510
9.530
9.310
9.400
47,384
-0.13(-1.36%)
Apr 24, 2014
9.660
9.750
9.510
9.530
64,553
-0.15(-1.55%)
Apr 23, 2014
9.400
9.750
9.380
9.680
70,470
+0.20(+2.11%)
Apr 22, 2014
9.200
9.480
9.200
9.480
50,000
+0.22(+2.38%)
Apr 21, 2014
9.400
9.480
9.160
9.260
39,162
-0.14(-1.49%)
Apr 17, 2014
9.400
9.400
9.400
0
+0.15(+1.62%)
Apr 16, 2014
9.100
9.250
9.090
9.250
91,534
+0.16(+1.76%)
Apr 15, 2014
9.110
9.220
9.030
9.090
64,570
-0.13(-1.41%)
Apr 14, 2014
9.170
9.220
9.080
9.220
57,644
+0.11(+1.21%)
Apr 11, 2014
8.980
9.170
8.930
9.110
84,575
+0.20(+2.24%)
Apr 10, 2014
8.880
9.080
8.820
8.910
73,830
+0.04(+0.45%)
Apr 09, 2014
8.740
8.880
8.690
8.870
65,165
+0.16(+1.84%)
Apr 08, 2014
8.500
8.710
8.420
8.710
53,591
+0.17(+1.99%)
Apr 07, 2014
8.710
8.750
8.520
8.540
22,323
-0.16(-1.84%)
Apr 04, 2014
8.750
8.750
8.600
8.700
39,415
+0.01(+0.12%)
Apr 03, 2014
8.590
8.700
8.410
8.690
53,201
+0.01(+0.12%)
Apr 02, 2014
8.620
8.690
8.390
8.680
37,731
+0.03(+0.35%)
Apr 01, 2014
8.900
8.900
8.630
8.650
57,641
-0.15(-1.70%)
Mar 31, 2014
8.700
8.890
8.680
8.800
98,677
+0.10(+1.15%)
Mar 28, 2014
8.610
8.720
8.590
8.700
44,445
+0.17(+1.99%)
Mar 27, 2014
8.490
8.580
8.400
8.530
42,116
+0.02(+0.24%)
Mar 26, 2014
8.600
8.630
8.510
8.510
46,311
-0.04(-0.47%)
Mar 25, 2014
8.550
8.660
8.520
8.550
52,117
+0.05(+0.59%)
Mar 24, 2014
8.550
8.810
8.490
8.500
72,244
+0.02(+0.24%)
Mar 21, 2014
8.400
8.580
8.380
8.480
53,804
+0.13(+1.56%)
Mar 20, 2014
8.680
8.680
8.260
8.350
164,031
-0.26(-3.02%)
Mar 19, 2014
8.490
8.750
8.480
8.610
170,358
+0.19(+2.26%)
Mar 18, 2014
8.200
8.490
8.200
8.420
281,172
+0.38(+4.73%)
Mar 17, 2014
7.870
8.070
7.870
8.040
90,612
+0.21(+2.68%)
Mar 14, 2014
7.700
7.850
7.630
7.830
49,299
+0.18(+2.35%)
Mar 13, 2014
7.710
7.710
7.540
7.650
53,393
+0.11(+1.46%)
Mar 12, 2014
7.700
7.700
7.500
7.540
97,822
-0.31(-3.95%)
Mar 11, 2014
7.750
7.880
7.700
7.850
22,053
+0.12(+1.55%)
Mar 10, 2014
7.940
7.940
7.660
7.730
49,139
-0.21(-2.64%)
Mar 07, 2014
7.940
8.020
7.810
7.940
21,296
+0.01(+0.13%)
Mar 06, 2014
7.900
7.960
7.880
7.930
8,061
+0.06(+0.76%)
Mar 05, 2014
7.860
8.050
7.850
7.870
26,477
+0.02(+0.25%)
Mar 04, 2014
7.900
7.910
7.850
7.850
21,590
-0.05(-0.63%)
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
.