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 (%)
Sep 01, 2020 0.2320 0.2320 0.2320 0 -0.08(-25.55%)
Aug 31, 2020 0.3300 0.3300 0.3050 0.3116 6,325,927 +0.01(+3.87%)
Aug 28, 2020 0.3300 0.3300 0.3000 0.3000 4,799,100 -0.02(-6.25%)
Aug 27, 2020 0.3400 0.3400 0.3200 0.3200 3,127,898 -0.03(-7.94%)
Aug 26, 2020 0.3330 0.3799 0.3220 0.3476 6,698,927 +0.03(+8.56%)
Aug 25, 2020 0.3366 0.3400 0.3116 0.3202 5,194,587 -0.03(-8.51%)
Aug 24, 2020 0.3900 0.3900 0.3200 0.3500 8,396,590 -0.04(-9.33%)
Aug 21, 2020 0.3821 0.3998 0.3800 0.3860 3,798,600 +0.01(+1.58%)
Aug 20, 2020 0.4094 0.4100 0.3800 0.3800 4,525,519 -0.03(-6.75%)
Aug 19, 2020 0.4173 0.4190 0.4003 0.4075 4,311,493 +0.00(+0.62%)
Aug 18, 2020 0.4374 0.4390 0.4040 0.4050 6,269,673 -0.02(-5.81%)
Aug 17, 2020 0.4200 0.4600 0.4100 0.4300 11,903,037 +0.04(+10.77%)
Aug 14, 2020 0.4122 0.4122 0.3800 0.3882 6,309,400 -0.04(-9.72%)
Aug 13, 2020 0.3600 0.4300 0.3600 0.4300 13,707,130 +0.07(+18.00%)
Aug 12, 2020 0.3720 0.3808 0.3550 0.3644 4,288,700 -0.01(-1.51%)
Aug 11, 2020 0.3800 0.3800 0.3700 0.3700 4,866,800 -0.01(-3.29%)
Aug 10, 2020 0.4000 0.4061 0.3800 0.3826 7,863,584 -0.04(-9.79%)
Aug 07, 2020 0.4180 0.4300 0.4100 0.4241 3,667,000 -0.01(-1.92%)
Aug 06, 2020 0.4590 0.4600 0.4131 0.4324 7,301,123 -0.04(-8.00%)
Aug 05, 2020 0.4900 0.5200 0.4500 0.4700 15,016,133 -0.03(-5.66%)
Aug 04, 2020 0.4444 0.5100 0.4380 0.4982 21,488,314 +0.05(+12.11%)
Aug 03, 2020 0.4444 0.5200 0.4048 0.4444 33,678,616 -0.01(-1.24%)
Jul 31, 2020 0.7000 0.8800 0.4322 0.4500 184,785,280 +0.18(+66.67%)
Jul 30, 2020 0.2000 0.2800 0.1900 0.2700 30,482,816 +0.07(+34.93%)
Jul 29, 2020 0.2095 0.2095 0.1969 0.2001 3,067,185 -0.01(-4.62%)
Jul 28, 2020 0.2170 0.2170 0.2030 0.2098 1,885,789 -0.00(-1.96%)
Jul 27, 2020 0.2224 0.2224 0.2020 0.2140 2,862,441 -0.01(-2.99%)
Jul 24, 2020 0.2250 0.2263 0.2160 0.2206 2,236,900 -0.01(-3.54%)
Jul 23, 2020 0.2366 0.2366 0.2250 0.2287 1,751,478 -0.00(-1.93%)
Jul 22, 2020 0.2250 0.2440 0.2210 0.2332 5,428,772 +0.01(+2.73%)
Jul 21, 2020 0.2300 0.2330 0.2211 0.2270 2,146,054 -0.00(-0.31%)
Jul 20, 2020 0.2300 0.2300 0.2160 0.2277 1,681,395 -0.00(-1.00%)
Jul 17, 2020 0.2300 0.2300 0.2200 0.2300 1,625,900 +0.00(+0.13%)
Jul 16, 2020 0.2300 0.2327 0.2220 0.2297 1,389,701 -0.01(-2.13%)
Jul 15, 2020 0.2300 0.2370 0.2198 0.2347 2,442,321 +0.01(+5.96%)
Jul 14, 2020 0.2200 0.2243 0.2100 0.2215 1,885,271 +0.00(+0.68%)
Jul 13, 2020 0.2300 0.2300 0.2200 0.2200 1,788,487 -0.01(-4.35%)
Jul 10, 2020 0.2310 0.2400 0.2202 0.2300 1,618,400 -0.01(-3.73%)
Jul 09, 2020 0.2400 0.2400 0.2230 0.2389 2,179,099 -0.00(-0.08%)
Jul 08, 2020 0.2400 0.2438 0.2300 0.2391 2,607,674 -0.01(-4.13%)
Jul 07, 2020 0.2601 0.2601 0.2450 0.2494 2,448,197 -0.02(-6.38%)
Jul 06, 2020 0.2710 0.2720 0.2512 0.2664 2,312,841 -0.00(-0.63%)
Jul 02, 2020 0.2750 0.2755 0.2640 0.2681 1,863,300 -0.01(-3.91%)
Jul 01, 2020 0.2940 0.2950 0.2700 0.2790 1,821,215 -0.02(-6.31%)
Jun 30, 2020 0.2968 0.3000 0.2830 0.2978 1,471,981 +0.01(+1.78%)
Jun 29, 2020 0.3100 0.3100 0.2861 0.2926 1,768,727 -0.02(-5.55%)
Jun 26, 2020 0.3100 0.3101 0.2950 0.3098 1,814,500 -0.01(-2.18%)
Jun 25, 2020 0.3170 0.3301 0.3060 0.3167 2,863,809 -0.00(-0.75%)
Jun 24, 2020 0.3250 0.3250 0.3126 0.3191 2,089,698 -0.02(-5.03%)
Jun 23, 2020 0.3280 0.3600 0.3201 0.3360 7,893,618 +0.02(+4.74%)
Jun 22, 2020 0.3278 0.3300 0.3101 0.3208 3,016,940 +0.01(+3.48%)
Jun 19, 2020 0.3278 0.3280 0.3100 0.3100 4,864,000 -0.01(-3.82%)
Jun 18, 2020 0.3199 0.3223 0.3100 0.3223 2,657,449 -0.00(-0.74%)
Jun 17, 2020 0.3400 0.3450 0.3150 0.3247 2,852,402 -0.01(-1.61%)
Jun 16, 2020 0.3400 0.3500 0.3200 0.3300 2,623,592 +0.01(+2.04%)
Jun 15, 2020 0.3058 0.3290 0.3058 0.3234 2,482,678 +0.00(+1.38%)
Jun 12, 2020 0.3100 0.3300 0.3050 0.3190 2,620,300 +0.03(+10.00%)
Jun 11, 2020 0.3000 0.3100 0.2800 0.2900 2,942,950 -0.03(-9.38%)
Jun 10, 2020 0.3510 0.3578 0.3050 0.3200 3,922,298 -0.04(-10.56%)
Jun 09, 2020 0.3429 0.3650 0.3300 0.3578 5,311,353 -0.02(-5.84%)
Jun 08, 2020 0.3500 0.4000 0.3300 0.3800 14,901,538 +0.07(+24.22%)
Jun 05, 2020 0.2900 0.3386 0.2801 0.3059 11,841,000 +0.03(+9.96%)
Jun 04, 2020 0.2730 0.2800 0.2630 0.2782 2,092,832 +0.00(+0.43%)
Jun 03, 2020 0.2890 0.2890 0.2710 0.2770 1,528,834 -0.01(-2.09%)
Jun 02, 2020 0.2980 0.2980 0.2770 0.2829 1,260,081 +0.00(+1.04%)
Jun 01, 2020 0.2700 0.3100 0.2600 0.2800 2,531,926 +0.01(+3.78%)
May 29, 2020 0.2639 0.2700 0.2570 0.2698 1,730,000 +0.01(+3.37%)
May 28, 2020 0.2800 0.2800 0.2510 0.2610 2,168,195 -0.01(-3.76%)
May 27, 2020 0.2817 0.2828 0.2671 0.2712 1,475,438 -0.01(-3.14%)
May 26, 2020 0.2900 0.2900 0.2800 0.2800 1,703,178 -0.01(-2.10%)
May 22, 2020 0.2800 0.2925 0.2751 0.2860 1,453,700 +0.01(+4.00%)
May 21, 2020 0.2870 0.2870 0.2700 0.2750 1,124,946 -0.01(-4.18%)
May 20, 2020 0.2880 0.2895 0.2750 0.2870 1,142,802 +0.01(+2.50%)
May 19, 2020 0.2900 0.2900 0.2800 0.2800 1,925,619 +0.00(+1.45%)
May 18, 2020 0.2850 0.2857 0.2700 0.2760 3,156,352 +0.02(+7.81%)
May 15, 2020 0.2600 0.2619 0.2507 0.2560 1,403,700 -0.00(-1.54%)
May 14, 2020 0.2700 0.2800 0.2500 0.2600 1,841,352 -0.01(-3.70%)
May 13, 2020 0.3045 0.3045 0.2500 0.2700 3,307,872 -0.02(-6.96%)
May 12, 2020 0.3100 0.3100 0.2900 0.2902 2,132,633 -0.01(-4.19%)
May 11, 2020 0.3150 0.3150 0.2900 0.3029 2,428,512 -0.00(-0.39%)
May 08, 2020 0.2904 0.3127 0.2904 0.3041 2,243,000 +0.01(+4.32%)
May 07, 2020 0.3301 0.3310 0.2701 0.2915 5,743,535 -0.05(-13.58%)
May 06, 2020 0.3039 0.3500 0.2999 0.3373 10,167,309 +0.05(+16.31%)
May 05, 2020 0.2700 0.3000 0.2700 0.2900 5,690,689 +0.02(+7.41%)
May 04, 2020 0.2599 0.2700 0.2450 0.2700 2,582,555 +0.01(+3.85%)
May 01, 2020 0.2680 0.2800 0.2540 0.2600 4,016,500 +0.00(+0.00%)
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%)
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.