Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 0.1800 0.1850 0.1651 0.1780 750,100 +0.02(+14.84%)
Nov 27, 2019 0.1700 0.1700 0.1500 0.1550 1,587,100 -0.02(-8.82%)
Nov 26, 2019 0.2006 0.2006 0.1618 0.1700 1,744,924 -0.02(-11.04%)
Nov 25, 2019 0.2150 0.2150 0.1700 0.1911 2,066,131 -0.01(-4.45%)
Nov 22, 2019 0.2000 0.2100 0.1954 0.2000 594,700 +0.00(+2.35%)
Nov 21, 2019 0.1960 0.2140 0.1929 0.1954 1,162,566 -0.00(-0.15%)
Nov 20, 2019 0.1650 0.2085 0.1600 0.1957 2,409,463 +0.04(+25.21%)
Nov 19, 2019 0.1500 0.1590 0.1451 0.1563 1,241,383 +0.01(+3.51%)
Nov 18, 2019 0.1650 0.1650 0.1400 0.1510 1,747,313 -0.00(-2.96%)
Nov 15, 2019 0.1920 0.2000 0.1556 0.1556 1,373,000 -0.04(-18.79%)
Nov 14, 2019 0.2100 0.2100 0.1900 0.1916 1,654,265 -0.02(-9.84%)
Nov 13, 2019 0.2130 0.2130 0.2100 0.2125 492,722 -0.00(-0.23%)
Nov 12, 2019 0.2140 0.2140 0.2050 0.2130 496,608 +0.00(+1.43%)
Nov 11, 2019 0.2200 0.2200 0.2000 0.2100 225,374 +0.00(+1.74%)
Nov 08, 2019 0.2100 0.2125 0.2002 0.2064 480,700 -0.00(-0.29%)
Nov 07, 2019 0.2100 0.2100 0.2000 0.2070 1,670,163 +0.01(+3.50%)
Nov 06, 2019 0.2200 0.2200 0.2000 0.2000 977,449 -0.01(-4.76%)
Nov 05, 2019 0.2400 0.2400 0.2100 0.2100 1,664,761 -0.03(-10.83%)
Nov 04, 2019 0.2350 0.2447 0.2210 0.2355 893,618 +0.01(+5.13%)
Nov 01, 2019 0.2130 0.2250 0.2102 0.2240 538,200 +0.01(+7.07%)
Oct 31, 2019 0.2100 0.2150 0.2090 0.2092 407,996 +0.00(+0.10%)
Oct 30, 2019 0.2100 0.2150 0.2070 0.2090 372,918 +0.01(+3.47%)
Oct 29, 2019 0.2173 0.2173 0.2020 0.2020 521,133 +0.00(+1.00%)
Oct 28, 2019 0.2200 0.2300 0.2000 0.2000 1,095,182 -0.01(-4.72%)
Oct 25, 2019 0.2285 0.2299 0.2020 0.2099 1,328,700 -0.01(-4.59%)
Oct 24, 2019 0.2400 0.2400 0.2200 0.2200 1,579,480 -0.01(-5.90%)
Oct 23, 2019 0.2387 0.2400 0.2250 0.2338 464,301 +0.01(+2.72%)
Oct 22, 2019 0.2300 0.2300 0.2210 0.2276 270,111 +0.00(+2.02%)
Oct 21, 2019 0.2352 0.2352 0.2200 0.2231 454,797 -0.00(-0.40%)
Oct 18, 2019 0.2275 0.2300 0.2200 0.2240 887,900 +0.00(+0.45%)
Oct 17, 2019 0.2397 0.2397 0.2200 0.2230 1,322,593 -0.01(-5.11%)
Oct 16, 2019 0.2466 0.2467 0.2228 0.2350 1,666,070 -0.01(-4.59%)
Oct 15, 2019 0.2500 0.2500 0.2400 0.2463 312,252 -0.00(-0.89%)
Oct 14, 2019 0.2400 0.2694 0.2355 0.2485 951,191 +0.01(+5.74%)
Oct 11, 2019 0.2378 0.2400 0.2300 0.2350 420,700 +0.00(+2.17%)
Oct 10, 2019 0.2300 0.2300 0.2300 0.2300 263,189 +0.01(+3.05%)
Oct 09, 2019 0.2300 0.2307 0.2205 0.2232 245,950 +0.00(+1.36%)
Oct 08, 2019 0.2380 0.2380 0.2200 0.2202 639,481 -0.00(-2.13%)
Oct 07, 2019 0.2500 0.2500 0.2213 0.2250 1,066,009 +0.00(+1.81%)
Oct 04, 2019 0.2400 0.2400 0.2200 0.2210 1,160,900 -0.01(-3.95%)
Oct 03, 2019 0.2590 0.2596 0.2300 0.2301 1,391,577 -0.02(-7.96%)
Oct 02, 2019 0.2600 0.2600 0.2500 0.2500 326,249 -0.00(-0.60%)
Oct 01, 2019 0.2600 0.2600 0.2455 0.2515 553,978 +0.00(+0.56%)
Sep 30, 2019 0.2727 0.2744 0.2500 0.2501 611,453 -0.01(-4.18%)
Sep 27, 2019 0.2605 0.2670 0.2600 0.2610 779,600 +0.00(+0.38%)
Sep 26, 2019 0.2800 0.2800 0.2600 0.2600 1,236,033 +0.00(+0.00%)
Sep 25, 2019 0.2900 0.2900 0.2600 0.2600 1,538,507 -0.03(-9.88%)
Sep 24, 2019 0.2899 0.2899 0.2800 0.2885 370,882 -0.00(-0.48%)
Sep 23, 2019 0.3095 0.3095 0.2851 0.2899 411,701 -0.01(-2.32%)
Sep 20, 2019 0.3045 0.3045 0.2755 0.2968 1,016,400 -0.01(-3.51%)
Sep 19, 2019 0.3188 0.3188 0.2900 0.3076 948,569 +0.00(+0.23%)
Sep 18, 2019 0.3080 0.3200 0.2850 0.3069 2,148,571 -0.00(-1.00%)
Sep 17, 2019 0.3300 0.3400 0.3100 0.3100 500,257 -0.01(-3.43%)
Sep 16, 2019 0.3400 0.3449 0.3034 0.3210 1,917,811 +0.04(+13.63%)
Sep 13, 2019 0.3189 0.3220 0.2240 0.2825 2,278,000 -0.03(-8.46%)
Sep 12, 2019 0.3292 0.3300 0.2950 0.3086 755,289 -0.00(-0.39%)
Sep 11, 2019 0.2920 0.3100 0.2900 0.3098 1,172,121 -0.01(-3.19%)
Sep 10, 2019 0.3000 0.3300 0.2900 0.3200 2,152,449 +0.04(+15.27%)
Sep 09, 2019 0.3190 0.3200 0.2776 0.2776 635,840 -0.00(-0.93%)
Sep 06, 2019 0.3300 0.3300 0.2800 0.2802 797,000 -0.01(-3.38%)
Sep 05, 2019 0.3300 0.3300 0.2700 0.2900 844,423 +0.00(+0.00%)
Sep 04, 2019 0.2800 0.3300 0.2800 0.2900 724,303 +0.01(+4.77%)
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.