Skip to main content
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 (%)
Jan 31, 2013 1.000 1.000 0.8501 0.8520 573,470 -0.15(-14.80%)
Jan 30, 2013 1.050 1.050 1.000 1.000 367,959 -0.05(-4.76%)
Jan 29, 2013 1.150 1.150 1.040 1.050 427,289 -0.11(-9.48%)
Jan 28, 2013 1.200 1.250 1.150 1.160 448,913 -0.03(-2.52%)
Jan 25, 2013 1.500 1.520 1.030 1.190 1,404,409 -0.40(-25.16%)
Jan 24, 2013 1.680 1.680 1.580 1.590 132,900 -0.07(-4.22%)
Jan 23, 2013 1.680 1.740 1.660 1.660 59,381 +0.00(+0.00%)
Jan 22, 2013 1.740 1.749 1.660 1.660 82,718 -0.08(-4.60%)
Jan 18, 2013 1.730 1.760 1.710 1.740 23,967 +0.03(+1.75%)
Jan 17, 2013 1.720 1.740 1.710 1.710 42,549 -0.01(-0.58%)
Jan 16, 2013 1.770 1.770 1.710 1.720 32,271 -0.03(-1.71%)
Jan 15, 2013 1.740 1.760 1.720 1.750 49,247 +0.03(+1.74%)
Jan 14, 2013 1.730 1.770 1.720 1.720 22,490 +0.01(+0.58%)
Jan 11, 2013 1.730 1.750 1.710 1.710 37,309 -0.05(-2.84%)
Jan 10, 2013 1.710 1.770 1.710 1.760 26,178 +0.03(+1.73%)
Jan 09, 2013 1.750 1.770 1.710 1.730 35,164 -0.02(-1.14%)
Jan 08, 2013 1.730 1.770 1.720 1.750 43,668 +0.01(+0.57%)
Jan 07, 2013 1.800 1.800 1.730 1.740 37,837 -0.06(-3.33%)
Jan 04, 2013 1.770 1.800 1.770 1.800 37,831 +0.01(+0.56%)
Jan 03, 2013 1.760 1.790 1.720 1.790 41,302 +0.01(+0.28%)
Jan 02, 2013 1.759 1.790 1.720 1.785 48,118 +0.01(+0.85%)
Dec 31, 2012 1.700 1.790 1.690 1.770 109,976 +0.05(+2.91%)
Dec 28, 2012 1.740 1.740 1.680 1.720 88,862 +0.00(+0.00%)
Dec 27, 2012 1.730 1.740 1.700 1.720 41,887 +0.01(+0.58%)
Dec 26, 2012 1.750 1.764 1.681 1.710 98,372 -0.05(-2.84%)
Dec 24, 2012 1.750 1.800 1.700 1.760 45,911 +0.06(+3.53%)
Dec 21, 2012 1.800 1.800 1.700 1.700 94,487 -0.08(-4.49%)
Dec 20, 2012 1.810 1.830 1.760 1.780 27,378 +0.02(+1.14%)
Dec 19, 2012 1.800 1.810 1.750 1.760 42,147 -0.03(-1.68%)
Dec 18, 2012 1.750 1.800 1.740 1.790 41,201 +0.03(+1.70%)
Dec 17, 2012 1.760 1.790 1.730 1.760 50,678 -0.02(-1.12%)
Dec 14, 2012 1.780 1.800 1.750 1.780 37,977 +0.02(+1.14%)
Dec 13, 2012 1.780 1.800 1.720 1.760 65,185 -0.04(-2.22%)
Dec 12, 2012 1.790 1.840 1.770 1.800 25,989 +0.03(+1.69%)
Dec 11, 2012 1.800 1.800 1.770 1.770 35,655 -0.03(-1.67%)
Dec 10, 2012 1.810 1.850 1.780 1.800 54,230 -0.03(-1.64%)
Dec 07, 2012 1.850 1.875 1.810 1.830 49,218 -0.03(-1.61%)
Dec 06, 2012 1.910 1.910 1.860 1.860 33,310 -0.04(-2.11%)
Dec 05, 2012 1.900 1.900 1.861 1.900 44,157 +0.00(+0.00%)
Dec 04, 2012 1.860 1.900 1.860 1.900 37,650 +0.02(+1.06%)
Nov 30, 2012 1.890 1.910 1.860 1.880 84,249 +0.02(+1.08%)
Nov 29, 2012 1.880 1.900 1.860 1.860 32,312 -0.02(-1.06%)
Nov 28, 2012 1.860 1.910 1.860 1.880 15,278 +0.02(+1.08%)
Nov 27, 2012 1.860 1.920 1.860 1.860 85,610 +0.03(+1.64%)
Nov 26, 2012 1.850 1.880 1.810 1.830 79,085 +0.02(+1.02%)
Nov 23, 2012 1.800 1.850 1.800 1.812 21,142 +0.00(+0.08%)
Nov 21, 2012 1.810 1.840 1.780 1.810 46,625 -0.01(-0.55%)
Nov 20, 2012 1.840 1.840 1.810 1.820 11,675 +0.00(+0.00%)
Nov 19, 2012 1.850 1.850 1.800 1.820 39,007 +0.00(+0.00%)
Nov 16, 2012 1.800 1.830 1.800 1.820 45,898 +0.00(+0.00%)
Nov 15, 2012 1.810 1.840 1.780 1.820 113,176 +0.01(+0.55%)
Nov 14, 2012 1.870 1.900 1.810 1.810 56,844 -0.02(-1.09%)
Nov 13, 2012 1.810 1.850 1.800 1.830 17,695 +0.02(+1.10%)
Nov 12, 2012 1.800 1.920 1.800 1.810 48,502 +0.00(+0.00%)
Nov 09, 2012 1.850 1.850 1.805 1.810 88,528 -0.08(-4.23%)
Nov 08, 2012 1.870 1.900 1.830 1.890 79,280 +0.00(+0.00%)
Nov 07, 2012 1.900 1.933 1.850 1.890 87,981 -0.06(-3.08%)
Nov 06, 2012 1.990 1.990 1.950 1.950 25,021 -0.01(-0.51%)
Nov 05, 2012 2.100 2.100 1.960 1.960 49,624 +0.04(+2.08%)
Nov 02, 2012 1.950 2.000 1.910 1.920 47,781 -0.03(-1.54%)
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.