The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Zargon Oil & Gas Ltd.

  • ZAR
  • TSX
  • Oil and Gas
  • Latest 8.00
  • Currency C$
  • Change 0.09
  • Percent Change 1.138 %
  • Volume 60,535
  • Fri Aug 29, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 8.00 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 8.03 7.92 7.92 8.00 60,535
Aug 28 8.00 7.91 7.97 7.91 90,036
Aug 27 8.00 7.93 7.96 7.93 66,321
Aug 26 8.02 8.01 8.02 8.02 69,945
Aug 25 8.02 7.95 7.96 8.01 59,859
Aug 22 8.03 7.90 7.91 7.95 71,658
Aug 21 8.00 7.90 8.00 7.91 28,282
Aug 20 8.03 7.96 7.98 8.00 30,019
Aug 19 8.06 7.95 8.06 7.98 35,043
Aug 18 8.05 7.89 8.03 8.01 34,725
Aug 15 8.05 7.85 7.97 8.03 92,601
Aug 14 8.14 7.95 8.11 7.99 75,583
Aug 13 8.17 8.05 8.12 8.14 48,006
Aug 12 8.25 8.07 8.10 8.12 43,400
Aug 11 8.37 8.10 8.37 8.10 71,752
Aug 8 8.29 8.18 8.27 8.25 38,852
Aug 7 8.32 8.18 8.30 8.30 31,021
Aug 6 8.40 8.23 8.32 8.38 23,911
Aug 5 8.40 8.14 8.31 8.34 36,848
Aug 1 8.40 8.11 8.31 8.31 64,728
Jul 31 8.51 8.27 8.50 8.34 84,430
Jul 30 8.57 8.27 8.28 8.42 74,867
Jul 29 8.40 8.14 8.40 8.30 83,952
Jul 28 9.05 8.13 9.05 8.40 236,944
Jul 25 9.10 9.00 9.06 9.10 11,166
Jul 24 9.03 8.97 9.00 9.02 9,440
Jul 23 9.05 8.99 9.00 9.03 15,633
Jul 22 9.00 8.93 8.96 8.99 14,618
Jul 21 9.03 8.94 8.96 8.95 10,118
Jul 18 9.00 8.92 8.93 8.94 18,128
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.