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, 2018 1.130 1.160 1.100 1.120 206,069 -0.01(-0.88%)
Oct 30, 2018 1.110 1.170 1.100 1.130 148,316 +0.01(+0.89%)
Oct 29, 2018 1.160 1.210 1.100 1.120 179,643 -0.04(-3.45%)
Oct 26, 2018 1.180 1.220 1.130 1.160 223,900 -0.05(-4.13%)
Oct 25, 2018 1.070 1.250 1.030 1.210 746,454 +0.15(+14.15%)
Oct 24, 2018 1.090 1.130 1.060 1.060 171,218 -0.03(-2.75%)
Oct 23, 2018 1.100 1.140 1.070 1.090 233,482 -0.04(-3.54%)
Oct 22, 2018 1.110 1.140 1.100 1.130 153,111 +0.03(+2.73%)
Oct 19, 2018 1.150 1.200 1.100 1.100 229,700 -0.07(-5.98%)
Oct 18, 2018 1.100 1.185 1.080 1.170 429,143 +0.04(+3.54%)
Oct 17, 2018 1.210 1.210 1.120 1.130 212,178 -0.07(-5.83%)
Oct 16, 2018 1.100 1.200 1.100 1.200 540,741 +0.09(+8.11%)
Oct 15, 2018 1.110 1.150 1.100 1.110 273,662 +0.01(+0.91%)
Oct 12, 2018 1.080 1.150 1.040 1.100 342,400 +0.06(+5.77%)
Oct 11, 2018 1.040 1.060 0.9900 1.040 328,459 -0.03(-2.80%)
Oct 10, 2018 1.160 1.170 1.070 1.070 291,947 -0.06(-5.31%)
Oct 09, 2018 1.110 1.170 1.090 1.130 352,499 +0.01(+0.89%)
Oct 08, 2018 1.050 1.150 1.050 1.120 357,164 +0.06(+5.66%)
Oct 05, 2018 1.100 1.120 1.050 1.060 279,000 -0.04(-3.64%)
Oct 04, 2018 0.9900 1.110 0.9800 1.100 386,129 +0.05(+4.76%)
Oct 03, 2018 1.150 1.150 1.040 1.050 684,580 -0.14(-11.76%)
Oct 02, 2018 1.290 1.300 1.160 1.190 457,049 -0.11(-8.46%)
Oct 01, 2018 1.290 1.400 1.150 1.300 1,042,662 +0.02(+1.56%)
Sep 28, 2018 1.080 1.430 1.040 1.280 2,685,400 +0.24(+23.08%)
Sep 27, 2018 0.9300 1.050 0.9300 1.040 685,515 +0.12(+13.09%)
Sep 26, 2018 0.9059 0.9400 0.8475 0.9196 1,188,186 +0.01(+1.05%)
Sep 25, 2018 1.050 1.110 0.8800 0.9100 2,205,222 -0.09(-9.00%)
Sep 24, 2018 1.040 1.060 1.000 1.000 545,233 -0.04(-3.85%)
Sep 21, 2018 1.040 1.060 1.020 1.040 589,200 +0.02(+1.96%)
Sep 20, 2018 1.060 1.060 1.010 1.020 569,231 -0.01(-0.97%)
Sep 19, 2018 1.100 1.100 1.030 1.030 684,677 -0.06(-5.50%)
Sep 18, 2018 1.160 1.160 1.060 1.090 554,023 -0.03(-2.68%)
Sep 17, 2018 1.200 1.240 1.070 1.120 757,452 +0.01(+0.90%)
Sep 14, 2018 1.070 1.220 1.060 1.110 655,700 +0.05(+4.72%)
Sep 13, 2018 1.100 1.120 1.000 1.060 712,647 -0.03(-2.75%)
Sep 12, 2018 1.150 1.200 0.9900 1.090 1,471,942 -0.14(-11.38%)
Sep 11, 2018 1.330 1.350 1.150 1.230 763,528 -0.09(-6.82%)
Sep 10, 2018 1.500 1.500 1.310 1.320 795,499 -0.22(-14.29%)
Sep 07, 2018 1.570 1.660 1.520 1.540 319,100 -0.02(-1.28%)
Sep 06, 2018 1.680 1.700 1.520 1.560 536,944 -0.12(-7.14%)
Sep 05, 2018 1.790 1.790 1.630 1.680 597,208 -0.10(-5.62%)
Sep 04, 2018 1.850 1.870 1.720 1.780 528,569 -0.07(-3.78%)
Aug 31, 2018 1.850 1.850 1.850 0 +0.20(+12.12%)
Aug 30, 2018 1.590 1.730 1.590 1.650 683,779 +0.08(+5.10%)
Aug 29, 2018 1.540 1.620 1.530 1.570 700,505 +0.03(+1.95%)
Aug 28, 2018 1.550 1.600 1.530 1.540 397,237 +0.00(+0.00%)
Aug 27, 2018 1.570 1.630 1.540 1.540 535,190 -0.03(-1.91%)
Aug 24, 2018 1.630 1.660 1.550 1.570 672,400 -0.06(-3.68%)
Aug 23, 2018 1.620 1.700 1.610 1.630 551,476 +0.01(+0.62%)
Aug 22, 2018 1.620 1.650 1.560 1.620 423,486 -0.01(-0.61%)
Aug 21, 2018 1.550 1.650 1.540 1.630 753,158 +0.10(+6.54%)
Aug 20, 2018 1.800 1.820 1.500 1.530 1,282,526 -0.31(-16.85%)
Aug 17, 2018 1.490 2.140 1.420 1.840 4,691,400 -0.69(-27.27%)
Aug 16, 2018 2.370 2.590 2.370 2.530 429,618 +0.16(+6.75%)
Aug 15, 2018 2.600 2.680 2.290 2.370 537,039 -0.26(-9.89%)
Aug 14, 2018 2.650 2.720 2.580 2.630 316,808 +0.01(+0.38%)
Aug 13, 2018 2.660 2.720 2.600 2.620 291,594 -0.02(-0.76%)
Aug 10, 2018 2.780 2.850 2.510 2.640 385,800 -0.15(-5.38%)
Aug 09, 2018 2.830 2.850 2.710 2.790 184,291 +0.05(+1.82%)
Aug 08, 2018 2.660 2.833 2.640 2.740 393,572 +0.04(+1.48%)
Aug 07, 2018 2.840 2.860 2.680 2.700 339,077 -0.09(-3.23%)
Aug 06, 2018 2.750 2.880 2.670 2.790 394,582 +0.02(+0.72%)
Aug 03, 2018 2.800 2.890 2.620 2.770 615,700 -0.13(-4.48%)
Aug 02, 2018 2.850 2.952 2.660 2.900 688,903 -0.12(-3.97%)
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.