Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 0.0800 0.0800 0.0700 0.0700 25,044 -0.01(-12.50%)
May 28, 2020 0.0700 0.0800 0.0700 0.0800 30,550 +0.01(+14.29%)
May 27, 2020 0.0800 0.0800 0.0700 0.0700 18,955 +0.00(+0.00%)
May 26, 2020 0.0800 0.0800 0.0700 0.0700 81,316 +0.00(+0.00%)
May 25, 2020 0.0700 0.0800 0.0700 0.0700 60,198 +0.00(+0.00%)
May 22, 2020 0.0800 0.0800 0.0700 0.0700 176,400 -0.01(-12.50%)
May 21, 2020 0.0700 0.0800 0.0700 0.0800 70,430 +0.01(+14.29%)
May 20, 2020 0.0700 0.0700 0.0700 0.0700 165,370 +0.00(+0.00%)
May 19, 2020 0.0700 0.0700 0.0700 0.0700 65,310 +0.00(+0.00%)
May 15, 2020 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
May 14, 2020 0.0700 0.0700 0.0600 0.0600 259,617 -0.01(-14.29%)
May 13, 2020 0.0800 0.0800 0.0700 0.0700 219,706 -0.01(-12.50%)
May 12, 2020 0.0700 0.0800 0.0700 0.0800 53,692 +0.00(+0.00%)
May 11, 2020 0.0800 0.0800 0.0700 0.0800 51,232 +0.01(+14.29%)
May 08, 2020 0.0800 0.0800 0.0700 0.0700 37,913 -0.01(-12.50%)
May 07, 2020 0.0700 0.0800 0.0700 0.0800 51,279 +0.01(+14.29%)
May 06, 2020 0.0700 0.0800 0.0700 0.0700 20,309 -0.01(-12.50%)
May 05, 2020 0.0800 0.0800 0.0700 0.0800 119,468 +0.00(+0.00%)
May 04, 2020 0.0700 0.0800 0.0700 0.0800 85,656 +0.00(+0.00%)
May 01, 2020 0.0800 0.0800 0.0700 0.0800 8,718 +0.00(+0.00%)
Apr 30, 2020 0.0700 0.0800 0.0700 0.0800 25,850 +0.01(+14.29%)
Apr 29, 2020 0.0800 0.0800 0.0700 0.0700 244,738 -0.01(-12.50%)
Apr 28, 2020 0.0700 0.0800 0.0700 0.0800 63,864 +0.01(+14.29%)
Apr 27, 2020 0.0700 0.0700 0.0700 0.0700 29,457 +0.00(+0.00%)
Apr 24, 2020 0.0800 0.0800 0.0700 0.0700 24,002 +0.00(+0.00%)
Apr 23, 2020 0.0800 0.0800 0.0700 0.0700 115,628 +0.00(+0.00%)
Apr 22, 2020 0.0800 0.0800 0.0700 0.0700 6,500 +0.00(+0.00%)
Apr 21, 2020 0.0800 0.0800 0.0700 0.0700 5,147 +0.00(+0.00%)
Apr 20, 2020 0.0700 0.0800 0.0700 0.0700 24,933 +0.00(+0.00%)
Apr 17, 2020 0.0800 0.0800 0.0700 0.0700 64,807 -0.01(-12.50%)
Apr 16, 2020 0.0700 0.0800 0.0700 0.0800 7,034 +0.01(+14.29%)
Apr 15, 2020 0.0700 0.0700 0.0700 0.0700 43,000 -0.01(-12.50%)
Apr 14, 2020 0.0700 0.0800 0.0700 0.0800 101,769 +0.00(+0.00%)
Apr 13, 2020 0.0800 0.0800 0.0700 0.0800 156,646 -0.01(-11.11%)
Apr 09, 2020 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Apr 08, 2020 0.1000 0.1000 0.0900 0.1000 98,473 +0.01(+11.11%)
Apr 07, 2020 0.0800 0.1100 0.0800 0.0900 463,441 +0.02(+28.57%)
Apr 06, 2020 0.0600 0.1100 0.0600 0.0700 318,388 +0.01(+16.67%)
Apr 03, 2020 0.0600 0.0600 0.0600 0.0600 193,320 +0.01(+20.00%)
Apr 02, 2020 0.0600 0.0600 0.0500 0.0500 79,954 -0.01(-16.67%)
Apr 01, 2020 0.0600 0.0600 0.0500 0.0600 49,019 +0.01(+20.00%)
Mar 31, 2020 0.0500 0.0600 0.0500 0.0500 58,267 +0.00(+0.00%)
Mar 30, 2020 0.0500 0.0600 0.0500 0.0500 174,388 +0.00(+0.00%)
Mar 27, 2020 0.0500 0.0500 0.0400 0.0500 873,675 +0.00(+0.00%)
Mar 26, 2020 0.0600 0.0600 0.0500 0.0500 241,615 +0.00(+0.00%)
Mar 25, 2020 0.0500 0.0500 0.0500 0.0500 20,030 +0.00(+0.00%)
Mar 24, 2020 0.0600 0.0600 0.0500 0.0500 70,500 +0.00(+0.00%)
Mar 23, 2020 0.0500 0.0500 0.0500 0.0500 13,475 -0.01(-16.67%)
Mar 20, 2020 0.0700 0.0700 0.0600 0.0600 169,248 +0.01(+20.00%)
Mar 19, 2020 0.0600 0.0700 0.0500 0.0500 231,400 +0.00(+0.00%)
Mar 18, 2020 0.0600 0.0600 0.0500 0.0500 319,838 -0.02(-28.57%)
Mar 17, 2020 0.0700 0.0700 0.0600 0.0700 208,166 -0.02(-22.22%)
Mar 16, 2020 0.0600 0.0900 0.0500 0.0900 310,919 +0.02(+28.57%)
Mar 13, 2020 0.0900 0.0900 0.0700 0.0700 190,172 -0.01(-12.50%)
Mar 12, 2020 0.0700 0.0800 0.0700 0.0800 12,854 -0.01(-11.11%)
Mar 11, 2020 0.0800 0.0900 0.0700 0.0900 531,290 +0.00(+0.00%)
Mar 10, 2020 0.0800 0.0900 0.0700 0.0900 669,850 +0.02(+28.57%)
Mar 09, 2020 0.0800 0.0800 0.0700 0.0700 73,011 -0.03(-30.00%)
Mar 06, 2020 0.1200 0.1200 0.1000 0.1000 6,587 -0.02(-16.67%)
Mar 05, 2020 0.1100 0.1200 0.1100 0.1200 3,000 +0.00(+0.00%)
Mar 04, 2020 0.1200 0.1200 0.1200 72 +0.00(+0.00%)
Mar 03, 2020 0.1200 0.1200 0.1200 0.1200 1,002 +0.00(+0.00%)
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.