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, 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.