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, 2012 2.490 2.570 2.460 2.480 68,772 -0.03(-1.20%)
Apr 27, 2012 2.480 2.540 2.400 2.510 47,270 +0.03(+1.21%)
Apr 26, 2012 2.520 2.630 2.450 2.480 97,008 -0.04(-1.59%)
Apr 25, 2012 2.430 2.520 2.410 2.520 109,187 +0.13(+5.44%)
Apr 24, 2012 2.390 2.430 2.370 2.390 51,932 +0.01(+0.42%)
Apr 23, 2012 2.450 2.490 2.380 2.380 80,017 -0.09(-3.64%)
Apr 20, 2012 2.470 2.490 2.400 2.470 104,164 +0.09(+3.78%)
Apr 19, 2012 2.410 2.440 2.380 2.380 90,344 +0.00(+0.00%)
Apr 18, 2012 2.400 2.430 2.380 2.380 116,962 -0.01(-0.42%)
Apr 17, 2012 2.490 2.520 2.370 2.390 128,353 -0.08(-3.24%)
Apr 16, 2012 2.490 2.560 2.450 2.470 53,479 +0.02(+0.82%)
Apr 13, 2012 2.580 2.584 2.440 2.450 126,531 -0.11(-4.30%)
Apr 12, 2012 2.520 2.580 2.510 2.560 67,898 +0.04(+1.59%)
Apr 11, 2012 2.530 2.538 2.480 2.520 98,093 +0.06(+2.44%)
Apr 10, 2012 2.540 2.560 2.460 2.460 132,199 -0.07(-2.77%)
Apr 09, 2012 2.520 2.570 2.520 2.530 99,806 +0.02(+0.80%)
Apr 05, 2012 2.500 2.550 2.460 2.510 102,053 +0.01(+0.40%)
Apr 04, 2012 2.590 2.630 2.500 2.500 124,758 -0.14(-5.30%)
Apr 03, 2012 2.660 2.660 2.550 2.640 225,963 -0.04(-1.49%)
Apr 02, 2012 2.660 2.680 2.600 2.680 57,316 +0.04(+1.52%)
Mar 30, 2012 2.680 2.700 2.621 2.640 97,746 +0.02(+0.76%)
Mar 29, 2012 2.670 2.700 2.550 2.620 100,294 -0.06(-2.24%)
Mar 28, 2012 2.700 2.750 2.670 2.680 85,771 +0.00(+0.00%)
Mar 27, 2012 2.660 2.690 2.655 2.680 58,064 -0.01(-0.37%)
Mar 26, 2012 2.680 2.700 2.620 2.690 84,799 +0.00(+0.00%)
Mar 23, 2012 2.630 2.700 2.610 2.690 108,585 +0.09(+3.46%)
Mar 22, 2012 2.560 2.650 2.550 2.600 74,886 +0.08(+3.17%)
Mar 21, 2012 2.640 2.670 2.510 2.520 111,673 -0.07(-2.70%)
Mar 20, 2012 2.680 2.750 2.570 2.590 141,587 -0.09(-3.36%)
Mar 19, 2012 2.580 2.700 2.510 2.680 158,603 +0.17(+6.77%)
Mar 16, 2012 2.550 2.600 2.510 2.510 149,015 -0.06(-2.33%)
Mar 15, 2012 2.600 2.600 2.510 2.570 92,230 +0.02(+0.78%)
Mar 14, 2012 2.680 2.680 2.505 2.550 94,456 -0.10(-3.77%)
Mar 13, 2012 2.630 2.660 2.580 2.650 109,908 +0.08(+3.11%)
Mar 12, 2012 2.600 2.620 2.530 2.570 80,716 +0.05(+1.98%)
Mar 09, 2012 2.420 2.570 2.370 2.520 155,121 +0.16(+6.78%)
Mar 08, 2012 2.370 2.400 2.340 2.360 173,787 +0.02(+0.85%)
Mar 07, 2012 2.480 2.500 2.320 2.340 203,179 -0.14(-5.65%)
Mar 06, 2012 2.500 2.590 2.480 2.480 123,372 -0.02(-0.80%)
Mar 05, 2012 2.560 2.650 2.500 2.500 154,613 -0.05(-1.96%)
Mar 02, 2012 2.690 2.770 2.550 2.550 209,139 -0.11(-4.14%)
Mar 01, 2012 2.780 2.930 2.640 2.660 143,131 -0.07(-2.56%)
Feb 29, 2012 2.730 2.860 2.700 2.730 154,592 +0.04(+1.49%)
Feb 28, 2012 2.860 2.890 2.670 2.690 169,620 -0.16(-5.61%)
Feb 27, 2012 3.030 3.100 2.840 2.850 198,590 -0.15(-5.00%)
Feb 24, 2012 3.000 3.180 2.960 3.000 289,476 +0.05(+1.69%)
Feb 23, 2012 3.040 3.210 2.850 2.950 499,102 +0.16(+5.73%)
Feb 22, 2012 2.840 3.350 2.750 2.790 920,836 -0.03(-1.06%)
Feb 21, 2012 2.520 2.860 2.460 2.820 424,915 +0.35(+14.17%)
Feb 17, 2012 2.410 2.530 2.370 2.470 93,407 +0.08(+3.35%)
Feb 16, 2012 2.390 2.400 2.310 2.390 103,868 +0.07(+3.02%)
Feb 15, 2012 2.490 2.490 2.310 2.320 189,426 -0.18(-7.20%)
Feb 14, 2012 2.520 2.550 2.470 2.500 38,095 -0.05(-1.96%)
Feb 13, 2012 2.520 2.560 2.450 2.550 59,341 +0.08(+3.24%)
Feb 10, 2012 2.560 2.560 2.470 2.470 47,601 -0.03(-1.20%)
Feb 09, 2012 2.500 2.550 2.450 2.500 58,178 +0.00(+0.00%)
Feb 08, 2012 2.430 2.510 2.430 2.500 42,398 +0.05(+2.04%)
Feb 07, 2012 2.460 2.480 2.430 2.450 39,286 -0.03(-1.21%)
Feb 06, 2012 2.500 2.500 2.400 2.480 51,869 -0.02(-0.80%)
Feb 03, 2012 2.450 2.500 2.400 2.500 81,161 +0.05(+2.04%)
Feb 02, 2012 2.470 2.470 2.350 2.450 85,532 -0.04(-1.61%)
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.