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
Zion Oil & Gas Inc
(NQ:
ZN
)
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 (%)
Apr 30, 2020
0.2600
0.2600
0.2400
0.2600
3,990,597
+0.00(+1.09%)
Apr 29, 2020
0.2400
0.2585
0.2300
0.2572
4,780,992
+0.03(+12.81%)
Apr 28, 2020
0.2273
0.2330
0.2200
0.2280
2,086,375
+0.00(+1.33%)
Apr 27, 2020
0.2157
0.2298
0.2100
0.2250
4,258,289
-0.02(-9.96%)
Apr 24, 2020
0.2300
0.2880
0.2300
0.2499
20,427,300
+0.03(+13.59%)
Apr 23, 2020
0.2000
0.2400
0.2000
0.2200
8,467,657
+0.03(+12.88%)
Apr 22, 2020
0.1940
0.1999
0.1925
0.1949
1,526,479
-0.00(-1.96%)
Apr 21, 2020
0.1985
0.2050
0.1870
0.1988
2,331,839
-0.00(-0.55%)
Apr 20, 2020
0.2045
0.2100
0.1939
0.1999
2,646,535
-0.00(-2.34%)
Apr 17, 2020
0.1990
0.2094
0.1900
0.2047
3,090,300
+0.00(+2.35%)
Apr 16, 2020
0.2000
0.2000
0.1900
0.2000
1,583,638
+0.00(+0.00%)
Apr 15, 2020
0.2000
0.2100
0.1900
0.2000
2,097,029
-0.01(-4.72%)
Apr 14, 2020
0.2140
0.2199
0.2000
0.2099
2,382,907
-0.01(-4.59%)
Apr 13, 2020
0.2200
0.2300
0.2000
0.2200
4,220,018
+0.01(+2.33%)
Apr 09, 2020
0.2070
0.2230
0.2040
0.2150
5,946,300
+0.01(+4.88%)
Apr 08, 2020
0.1960
0.2089
0.1950
0.2050
3,410,585
+0.00(+2.50%)
Apr 07, 2020
0.1960
0.2100
0.1950
0.2000
3,201,773
-0.00(-0.55%)
Apr 06, 2020
0.2080
0.2100
0.1907
0.2011
4,113,984
-0.01(-2.52%)
Apr 03, 2020
0.2200
0.2200
0.1915
0.2063
6,371,500
+0.01(+3.15%)
Apr 02, 2020
0.2300
0.2400
0.1900
0.2000
7,893,421
-0.02(-10.31%)
Apr 01, 2020
0.2250
0.2575
0.1858
0.2230
30,992,332
+0.04(+23.89%)
Mar 31, 2020
0.1700
0.2100
0.1700
0.1800
20,888,608
+0.01(+5.88%)
Mar 30, 2020
0.1700
0.1700
0.1700
0.1700
2,289,364
-0.01(-3.41%)
Mar 27, 2020
0.1794
0.1810
0.1700
0.1760
1,535,000
+0.00(+1.68%)
Mar 26, 2020
0.1750
0.1785
0.1704
0.1731
1,726,200
+0.00(+0.06%)
Mar 25, 2020
0.1785
0.1801
0.1702
0.1730
1,547,214
-0.01(-3.46%)
Mar 24, 2020
0.1879
0.1880
0.1705
0.1792
1,668,269
+0.01(+3.70%)
Mar 23, 2020
0.1790
0.1899
0.1700
0.1728
2,247,001
-0.00(-0.40%)
Mar 20, 2020
0.1993
0.2000
0.1725
0.1735
2,589,200
+0.00(+2.06%)
Mar 19, 2020
0.1620
0.2100
0.1546
0.1700
6,796,860
+0.02(+13.33%)
Mar 18, 2020
0.1500
0.1500
0.1400
0.1500
3,161,318
+0.00(+0.00%)
Mar 17, 2020
0.1573
0.1573
0.1430
0.1500
1,347,832
+0.01(+7.14%)
Mar 16, 2020
0.1600
0.1600
0.1400
0.1400
2,240,815
-0.02(-11.34%)
Mar 13, 2020
0.1554
0.1579
0.1450
0.1579
2,402,300
+0.01(+6.76%)
Mar 12, 2020
0.1596
0.1600
0.1400
0.1479
2,419,404
-0.01(-7.56%)
Mar 11, 2020
0.1700
0.1715
0.1589
0.1600
2,862,895
-0.00(-2.44%)
Mar 10, 2020
0.1680
0.1700
0.1600
0.1640
2,561,948
+0.00(+2.50%)
Mar 09, 2020
0.1700
0.1700
0.1600
0.1600
5,130,414
-0.02(-12.52%)
Mar 06, 2020
0.1950
0.1995
0.1800
0.1829
2,883,700
-0.02(-7.63%)
Mar 05, 2020
0.2000
0.2003
0.1900
0.1980
2,557,437
-0.01(-5.26%)
Mar 04, 2020
0.2100
0.2102
0.1940
0.2090
4,089,782
-0.01(-3.69%)
Mar 03, 2020
0.2047
0.2290
0.1985
0.2170
6,901,434
+0.02(+12.32%)
Mar 02, 2020
0.1800
0.1997
0.1740
0.1932
4,075,926
+0.00(+1.79%)
Feb 28, 2020
0.1898
0.1898
0.1700
0.1898
4,592,900
-0.01(-4.62%)
Feb 27, 2020
0.2045
0.2322
0.1600
0.1990
6,927,367
-0.01(-3.54%)
Feb 26, 2020
0.2148
0.2160
0.2010
0.2063
2,537,652
+0.00(+1.58%)
Feb 25, 2020
0.2200
0.2223
0.2000
0.2031
3,282,975
-0.02(-7.68%)
Feb 24, 2020
0.2200
0.2300
0.2100
0.2200
3,140,310
-0.01(-3.08%)
Feb 21, 2020
0.2385
0.2385
0.2222
0.2270
2,837,900
-0.01(-4.22%)
Feb 20, 2020
0.2246
0.2474
0.2153
0.2370
5,515,011
+0.02(+7.73%)
Feb 19, 2020
0.2200
0.2300
0.2200
0.2200
3,172,526
-0.00(-0.95%)
Feb 18, 2020
0.2350
0.2350
0.2148
0.2221
3,503,981
-0.01(-2.63%)
Feb 14, 2020
0.2389
0.2400
0.2200
0.2281
4,456,300
-0.01(-3.51%)
Feb 13, 2020
0.2469
0.2469
0.2322
0.2364
3,684,442
-0.01(-3.86%)
Feb 12, 2020
0.2600
0.2600
0.2410
0.2459
2,762,598
-0.01(-3.15%)
Feb 11, 2020
0.2699
0.2699
0.2500
0.2539
2,966,938
-0.01(-3.28%)
Feb 10, 2020
0.2596
0.2799
0.2512
0.2625
3,302,829
-0.00(-1.76%)
Feb 07, 2020
0.2835
0.2870
0.2600
0.2672
4,311,300
-0.03(-8.81%)
Feb 06, 2020
0.3250
0.3600
0.2832
0.2930
17,107,704
+0.01(+4.57%)
Feb 05, 2020
0.2450
0.2900
0.2340
0.2802
13,372,506
+0.04(+16.75%)
Feb 04, 2020
0.2210
0.2695
0.2100
0.2400
5,105,345
+0.02(+7.53%)
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
.