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 (%)
Oct 31, 2013 1.670 1.680 1.630 1.633 0 -0.02(-1.06%)
Oct 30, 2013 1.660 1.660 1.624 1.650 0 +0.05(+3.12%)
Oct 29, 2013 1.620 1.640 1.600 1.600 0 -0.02(-1.23%)
Oct 28, 2013 1.610 1.666 1.600 1.620 0 -0.01(-0.61%)
Oct 25, 2013 1.690 1.690 1.600 1.630 0 -0.04(-2.40%)
Oct 24, 2013 1.540 1.700 1.540 1.670 0 +0.14(+9.15%)
Oct 23, 2013 1.570 1.597 1.530 1.530 0 -0.04(-2.55%)
Oct 22, 2013 1.550 1.600 1.550 1.570 0 +0.02(+1.29%)
Oct 21, 2013 1.630 1.630 1.510 1.550 0 -0.05(-3.13%)
Oct 18, 2013 1.630 1.630 1.600 1.600 29,734 -0.03(-1.84%)
Oct 17, 2013 1.600 1.630 1.600 1.630 0 +0.00(+0.00%)
Oct 16, 2013 1.630 1.630 1.540 1.630 0 +0.01(+0.62%)
Oct 15, 2013 1.600 1.630 1.500 1.620 0 -0.01(-0.61%)
Oct 14, 2013 1.600 1.642 1.600 1.630 0 +0.02(+1.26%)
Oct 11, 2013 1.600 1.610 1.600 1.610 0 +0.01(+0.61%)
Oct 10, 2013 1.550 1.610 1.550 1.600 0 +0.08(+5.26%)
Oct 09, 2013 1.490 1.550 1.490 1.520 0 +0.02(+1.33%)
Oct 08, 2013 1.610 1.620 1.460 1.500 0 -0.13(-7.98%)
Oct 07, 2013 1.650 1.670 1.610 1.630 0 -0.04(-2.40%)
Oct 04, 2013 1.710 1.739 1.660 1.670 0 -0.05(-2.91%)
Oct 03, 2013 1.730 1.740 1.700 1.720 0 -0.01(-0.58%)
Oct 02, 2013 1.730 1.759 1.720 1.730 0 +0.01(+0.58%)
Oct 01, 2013 1.700 1.760 1.700 1.720 0 +0.02(+1.18%)
Sep 30, 2013 1.790 1.790 1.700 1.700 0 -0.08(-4.49%)
Sep 27, 2013 1.810 1.850 1.760 1.780 0 -0.07(-3.78%)
Sep 26, 2013 1.870 1.870 1.850 1.850 0 +0.00(+0.00%)
Sep 25, 2013 1.880 1.880 1.850 1.850 0 -0.01(-0.54%)
Sep 24, 2013 1.850 1.880 1.850 1.860 0 +0.00(+0.00%)
Sep 23, 2013 1.860 1.889 1.850 1.860 0 -0.03(-1.59%)
Sep 20, 2013 1.920 1.947 1.880 1.890 0 +0.00(+0.27%)
Sep 19, 2013 1.950 1.950 1.880 1.885 0 -0.03(-1.82%)
Sep 18, 2013 1.920 1.980 1.910 1.920 0 -0.02(-1.03%)
Sep 17, 2013 1.960 1.980 1.921 1.940 0 -0.04(-2.02%)
Sep 16, 2013 1.923 1.990 1.920 1.980 0 +0.02(+1.02%)
Sep 13, 2013 1.900 1.990 1.900 1.960 0 +0.06(+3.16%)
Sep 12, 2013 1.930 1.940 1.900 1.900 0 -0.03(-1.55%)
Sep 11, 2013 1.940 1.980 1.900 1.930 0 -0.03(-1.53%)
Sep 10, 2013 1.970 2.010 1.900 1.960 0 -0.01(-0.51%)
Sep 09, 2013 1.940 2.010 1.940 1.970 0 -0.01(-0.51%)
Sep 06, 2013 1.960 2.000 1.946 1.980 0 +0.01(+0.51%)
Sep 05, 2013 2.000 2.000 1.970 1.970 0 +0.00(+0.00%)
Sep 04, 2013 1.950 2.000 1.950 1.970 0 +0.01(+0.51%)
Sep 03, 2013 1.960 2.000 1.960 1.960 0 +0.01(+0.51%)
Aug 30, 2013 2.020 2.020 1.950 1.950 0 -0.05(-2.50%)
Aug 29, 2013 1.980 2.020 1.980 2.000 0 -0.02(-0.99%)
Aug 28, 2013 2.000 2.040 1.955 2.020 0 +0.03(+1.51%)
Aug 27, 2013 2.020 2.050 1.900 1.990 0 -0.05(-2.45%)
Aug 26, 2013 2.100 2.100 2.005 2.040 0 -0.02(-0.97%)
Aug 23, 2013 2.120 2.120 2.010 2.060 0 -0.03(-1.44%)
Aug 22, 2013 1.950 2.100 1.950 2.090 0 +0.14(+7.46%)
Aug 21, 2013 1.880 2.000 1.850 1.945 0 +0.06(+2.91%)
Aug 20, 2013 1.890 1.980 1.820 1.890 0 +0.00(+0.00%)
Aug 19, 2013 1.700 2.110 1.700 1.890 0 +0.21(+12.50%)
Aug 16, 2013 1.600 1.710 1.600 1.680 0 +0.03(+1.82%)
Aug 15, 2013 1.850 1.920 1.600 1.650 215,268 -0.25(-13.16%)
Aug 14, 2013 1.940 1.940 1.850 1.900 0 -0.02(-1.04%)
Aug 13, 2013 2.040 2.080 1.910 1.920 222,704 -0.16(-7.69%)
Aug 12, 2013 2.130 2.130 2.070 2.080 50,427 -0.06(-2.80%)
Aug 09, 2013 2.170 2.170 2.120 2.140 35,584 -0.03(-1.38%)
Aug 08, 2013 2.200 2.200 2.150 2.170 27,246 +0.00(+0.00%)
Aug 07, 2013 2.160 2.180 2.150 2.170 54,131 -0.01(-0.46%)
Aug 06, 2013 2.190 2.200 2.170 2.180 38,782 -0.01(-0.46%)
Aug 05, 2013 2.150 2.200 2.150 2.190 30,733 +0.01(+0.46%)
Aug 02, 2013 2.190 2.230 2.170 2.180 44,313 -0.03(-1.36%)
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.