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 (%)
Apr 30, 2019 0.6600 0.6600 0.5500 0.5600 1,045,218 -0.09(-13.61%)
Apr 29, 2019 0.6849 0.7070 0.6399 0.6482 817,995 -0.06(-8.77%)
Apr 26, 2019 0.7550 0.7739 0.7000 0.7105 238,400 -0.03(-3.46%)
Apr 25, 2019 0.7895 0.7895 0.7200 0.7360 411,533 -0.04(-5.24%)
Apr 24, 2019 0.8000 0.8000 0.7700 0.7767 129,367 -0.02(-2.88%)
Apr 23, 2019 0.7920 0.7998 0.7400 0.7997 366,254 +0.03(+3.63%)
Apr 22, 2019 0.7200 0.7796 0.7000 0.7717 488,110 +0.07(+10.40%)
Apr 18, 2019 0.7600 0.7700 0.6631 0.6990 590,900 -0.06(-8.03%)
Apr 17, 2019 0.7900 0.8000 0.7600 0.7600 217,784 -0.03(-3.80%)
Apr 16, 2019 0.8100 0.8200 0.7900 0.7900 155,838 -0.02(-2.06%)
Apr 15, 2019 0.8324 0.8362 0.7900 0.8066 391,337 -0.01(-1.63%)
Apr 12, 2019 0.8500 0.8600 0.8033 0.8200 263,800 -0.01(-1.20%)
Apr 11, 2019 0.8200 0.8600 0.8200 0.8300 641,638 +0.01(+1.37%)
Apr 10, 2019 0.7958 0.8253 0.7875 0.8188 204,948 +0.02(+2.35%)
Apr 09, 2019 0.8300 0.8300 0.7900 0.8000 207,676 -0.01(-1.54%)
Apr 08, 2019 0.8000 0.8400 0.8000 0.8125 467,501 +0.03(+3.17%)
Apr 05, 2019 0.7800 0.8130 0.7590 0.7875 475,600 +0.02(+2.82%)
Apr 04, 2019 0.7840 0.7840 0.7601 0.7659 169,764 -0.01(-1.81%)
Apr 03, 2019 0.7900 0.8000 0.7800 0.7800 191,902 -0.02(-2.50%)
Apr 02, 2019 0.7734 0.8400 0.7300 0.8000 530,356 +0.05(+6.67%)
Apr 01, 2019 0.7900 0.7950 0.7400 0.7500 283,317 -0.01(-0.66%)
Mar 29, 2019 0.7957 0.7957 0.7500 0.7550 377,300 -0.03(-3.22%)
Mar 28, 2019 0.8250 0.8400 0.7770 0.7801 469,868 -0.04(-4.85%)
Mar 27, 2019 0.7870 0.8400 0.7848 0.8199 532,398 +0.04(+5.18%)
Mar 26, 2019 0.7100 0.8000 0.7100 0.7795 480,170 +0.07(+9.79%)
Mar 25, 2019 0.7300 0.7500 0.6900 0.7100 320,575 -0.02(-2.49%)
Mar 22, 2019 0.8200 0.8200 0.7200 0.7281 577,200 -0.08(-9.81%)
Mar 21, 2019 0.8601 0.8800 0.7900 0.8073 564,304 -0.05(-6.36%)
Mar 20, 2019 0.8050 0.8697 0.8000 0.8621 706,144 +0.07(+9.13%)
Mar 19, 2019 0.7700 0.8100 0.7500 0.7900 467,865 +0.02(+2.77%)
Mar 18, 2019 0.7200 0.7790 0.7170 0.7687 573,671 +0.06(+8.54%)
Mar 15, 2019 0.7501 0.7550 0.7000 0.7082 771,100 -0.05(-6.82%)
Mar 14, 2019 0.8500 0.8900 0.7200 0.7600 1,506,211 -0.09(-10.59%)
Mar 13, 2019 0.8900 1.000 0.8200 0.8500 2,479,845 -0.07(-7.61%)
Mar 12, 2019 0.7400 1.200 0.7000 0.9200 8,645,996 +0.24(+35.29%)
Mar 11, 2019 0.6100 0.7487 0.6100 0.6800 1,200,260 +0.08(+12.49%)
Mar 08, 2019 0.6000 0.7900 0.5700 0.6045 1,716,300 +0.02(+4.22%)
Mar 07, 2019 0.5600 0.5900 0.5400 0.5800 866,358 +0.03(+5.45%)
Mar 06, 2019 0.5200 0.5700 0.5200 0.5500 751,678 +0.04(+7.44%)
Mar 05, 2019 0.5000 0.5200 0.4950 0.5119 318,409 +0.02(+3.25%)
Mar 04, 2019 0.5040 0.5180 0.4900 0.4958 324,170 -0.01(-2.78%)
Mar 01, 2019 0.5000 0.5100 0.4800 0.5100 414,700 +0.02(+3.43%)
Feb 28, 2019 0.5000 0.5100 0.4925 0.4931 282,721 +0.00(+0.37%)
Feb 27, 2019 0.5000 0.5047 0.4860 0.4913 380,569 +0.01(+1.30%)
Feb 26, 2019 0.4935 0.5000 0.4850 0.4850 228,846 +0.00(+0.81%)
Feb 25, 2019 0.4900 0.4940 0.4723 0.4811 231,555 +0.01(+1.93%)
Feb 22, 2019 0.4900 0.4900 0.4650 0.4720 143,400 -0.01(-1.67%)
Feb 21, 2019 0.5000 0.5100 0.4600 0.4800 272,646 -0.00(-0.79%)
Feb 20, 2019 0.5000 0.5027 0.4838 0.4838 233,185 -0.02(-3.24%)
Feb 19, 2019 0.5000 0.5000 0.4800 0.5000 287,193 +0.02(+4.17%)
Feb 15, 2019 0.4800 0.5200 0.4700 0.4800 586,400 +0.01(+2.13%)
Feb 14, 2019 0.4600 0.4700 0.4600 0.4700 141,085 +0.00(+0.00%)
Feb 13, 2019 0.4700 0.4700 0.4600 0.4700 133,806 -0.01(-1.05%)
Feb 12, 2019 0.4750 0.4850 0.4600 0.4750 201,985 +0.01(+2.00%)
Feb 11, 2019 0.4500 0.4700 0.4402 0.4657 243,279 +0.03(+5.84%)
Feb 08, 2019 0.4700 0.4800 0.4200 0.4400 455,000 -0.03(-7.25%)
Feb 07, 2019 0.4640 0.4890 0.4600 0.4744 234,212 +0.01(+2.80%)
Feb 06, 2019 0.4800 0.4800 0.4600 0.4615 221,687 -0.01(-1.77%)
Feb 05, 2019 0.5000 0.5000 0.4600 0.4698 391,834 -0.01(-2.23%)
Feb 04, 2019 0.4800 0.4900 0.4750 0.4805 182,429 +0.01(+1.59%)
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.