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 8.30
  • Currency C$
  • Change -0.10
  • Percent Change -1.19 %
  • Volume 83,952
  • Tue Jul 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: 8.30 Last Trade: Jul 29, 2014
Date High Low Open Close Volume
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
Jul 17 9.02 8.92 9.00 8.92 30,224
Jul 16 9.07 8.91 8.92 8.96 13,945
Jul 15 8.98 8.84 8.90 8.94 25,254
Jul 14 9.10 8.85 8.85 8.89 26,820
Jul 11 9.25 8.81 9.25 8.85 71,279
Jul 10 9.47 9.09 9.25 9.12 62,491
Jul 9 9.39 9.09 9.10 9.29 27,459
Jul 8 9.36 9.16 9.36 9.17 24,769
Jul 7 9.50 9.18 9.40 9.30 40,443
Jul 4 9.48 9.20 9.20 9.44 21,559
Jul 3 9.35 9.20 9.35 9.20 16,906
Jul 2 9.41 9.27 9.41 9.36 18,521
Jun 30 9.56 9.28 9.56 9.31 16,069
Jun 27 9.43 9.36 9.39 9.43 16,304
Jun 26 9.40 9.29 9.40 9.37 12,714
Jun 25 9.58 9.41 9.58 9.47 28,829
Jun 24 9.56 9.49 9.50 9.53 40,679
Jun 23 9.50 9.40 9.40 9.48 22,796
Jun 20 9.48 9.25 9.33 9.41 21,296
Jun 19 9.43 9.27 9.40 9.37 16,917
Jun 18 9.50 9.23 9.33 9.45 24,425
Jun 17 9.48 9.07 9.22 9.44 320,071
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.