ZARGON OIL & GAS $6.18

down -0.03


18/6/2013 03:18 PM  |  OTC : ZARFF  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

ZARFF historical data

Date Open High Low Close Volume
6/18/2013 6.15 6.22 6.15 6.18 283
6/17/2013 6.15 6.25 6.14 6.21 287
6/14/2013 6.04 6.08 6.04 6.08 80
6/13/2013 6.02 6.05 6.00 6.02 127
6/12/2013 6.06 6.06 5.97 5.97 509
6/11/2013 6.02 6.07 5.96 6.05 559
6/10/2013 6.03 6.05 5.99 6.01 135
6/7/2013 6.14 6.16 6.07 6.07 354
6/6/2013 5.91 6.12 5.91 6.12 94
6/5/2013 5.80 5.97 5.80 5.94 144
6/4/2013 5.89 5.89 5.85 5.87 204
6/3/2013 5.95 5.98 5.92 5.92 27
5/31/2013 5.91 5.95 5.86 5.91 1189
5/30/2013 5.96 5.97 5.96 5.97 14
5/29/2013 5.88 5.97 5.88 5.91 209
5/28/2013 5.98 5.98 5.91 5.91 622
5/24/2013 5.88 5.96 5.88 5.93 101
5/23/2013 5.94 5.99 5.91 5.92 389
5/22/2013 5.98 6.00 5.92 5.93 246
5/21/2013 6.00 6.05 5.95 5.98 291
5/20/2013 5.96 6.00 5.96 6.00 6
5/17/2013 6.04 6.06 5.97 5.98 170
5/16/2013 6.13 6.17 6.04 6.17 265
5/15/2013 6.29 6.29 6.15 6.15 42
5/14/2013 6.31 6.39 6.31 6.39 145
5/13/2013 6.35 6.35 6.30 6.35 39
5/10/2013 6.32 6.39 6.32 6.39 103
5/9/2013 6.41 6.43 6.41 6.43 137
5/8/2013 6.36 6.49 6.36 6.43 611
5/7/2013 6.26 6.31 6.25 6.29 346
5/6/2013 6.38 6.40 6.35 6.35 62
5/3/2013 6.37 6.44 6.37 6.40 12
5/2/2013 6.40 6.40 6.36 6.36 31
5/1/2013 6.46 6.46 6.32 6.46 192
4/30/2013 6.47 6.55 6.44 6.53 1092
4/29/2013 6.49 6.56 6.49 6.53 76
4/26/2013 6.55 6.61 6.46 6.46 382
4/25/2013 6.46 6.58 6.46 6.57 142
4/24/2013 6.36 6.52 6.36 6.46 375
4/23/2013 6.35 6.45 6.34 6.40 467
4/22/2013 6.28 6.39 6.27 6.35 691
4/19/2013 6.17 6.25 6.15 6.15 40
4/18/2013 6.22 6.25 6.14 6.15 410
4/17/2013 6.80 6.80 6.01 6.26 551
4/16/2013 6.89 6.95 6.87 6.95 110
4/15/2013 6.94 6.97 6.52 6.87 417
4/12/2013 7.08 7.08 6.99 7.02 125
4/11/2013 7.13 7.13 7.05 7.09 134
4/10/2013 6.91 7.12 6.89 7.10 456
4/9/2013 6.93 6.96 6.91 6.95 104
4/8/2013 7.02 7.08 6.98 7.00 93
4/5/2013 6.84 7.02 6.84 6.94 133
4/4/2013 6.92 6.93 6.84 6.93 81
4/3/2013 7.15 7.15 7.00 7.03 64
4/2/2013 7.16 7.19 7.14 7.17 192
4/1/2013 7.17 7.19 7.10 7.18 55
3/28/2013 7.18 7.25 7.11 7.25 325
3/27/2013 7.12 7.16 7.09 7.16 175
3/26/2013 7.11 7.15 7.10 7.13 36
3/25/2013 7.15 7.15 7.07 7.08 83
3/22/2013 7.13 7.15 7.12 7.15 24
3/21/2013 7.12 7.18 7.11 7.14 197
3/20/2013 7.05 7.05 6.97 7.04 46
3/19/2013 7.11 7.21 7.11 7.18 128
3/18/2013 7.25 7.25 7.17 7.18 72
3/15/2013 7.03 7.32 7.03 7.27 214
3/14/2013 6.96 7.02 6.96 7.02 66
3/13/2013 6.97 6.98 6.93 6.93 76
3/12/2013 6.99 7.00 6.92 6.96 150
3/11/2013 6.70 7.01 6.70 7.01 191
3/8/2013 6.76 6.81 6.72 6.73 274
3/7/2013 6.59 6.81 6.56 6.79 131
3/6/2013 6.57 6.60 6.49 6.59 157
3/5/2013 6.70 6.75 6.47 6.62 173
3/4/2013 6.87 6.87 6.50 6.61 203
3/1/2013 6.90 6.90 6.79 6.84 83
2/28/2013 6.98 7.02 6.94 6.99 349
2/27/2013 6.88 7.05 6.88 7.04 339
2/26/2013 7.10 7.12 6.94 7.03 131
2/25/2013 6.96 7.29 6.91 7.23 635
2/22/2013 6.56 7.05 6.56 7.04 636
2/21/2013 6.34 6.61 6.29 6.60 875
2/20/2013 6.75 6.75 6.30 6.46 817
2/19/2013 7.16 7.18 6.72 6.82 397
2/15/2013 7.38 7.38 7.17 7.20 271
2/14/2013 7.59 7.60 7.35 7.40 285
2/13/2013 7.71 7.72 7.65 7.65 36
2/12/2013 7.79 7.80 7.70 7.75 68
2/11/2013 7.61 7.81 7.60 7.78 210
2/8/2013 7.73 7.78 7.65 7.68 185
2/7/2013 7.79 7.82 7.78 7.79 159
2/6/2013 7.81 7.84 7.80 7.80 277
2/5/2013 7.88 7.91 7.86 7.91 17
2/4/2013 7.95 7.95 7.88 7.89 29
2/1/2013 7.87 7.98 7.87 7.90 112
1/31/2013 7.96 7.96 7.92 7.92 125
1/30/2013 7.96 7.96 7.93 7.93 27
1/29/2013 8.09 8.12 8.07 8.12 28
1/28/2013 8.08 8.10 8.08 8.10 50
1/25/2013 8.05 8.10 8.05 8.09 82
Marketplace
Trading Center