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 (%)
May 31, 2019 0.5100 0.5101 0.4455 0.4498 408,800 -0.01(-2.22%)
May 30, 2019 0.4525 0.5199 0.4200 0.4600 953,021 +0.02(+4.55%)
May 29, 2019 0.4100 0.4500 0.3900 0.4400 570,295 +0.05(+12.45%)
May 28, 2019 0.3800 0.4094 0.3500 0.3913 939,521 +0.04(+10.51%)
May 24, 2019 0.3800 0.3800 0.3301 0.3541 1,065,700 -0.03(-6.82%)
May 23, 2019 0.4200 0.4200 0.3800 0.3800 670,874 -0.04(-9.52%)
May 22, 2019 0.4300 0.4300 0.4100 0.4200 338,240 -0.01(-2.33%)
May 21, 2019 0.4400 0.4400 0.4000 0.4300 342,057 +0.00(+0.00%)
May 20, 2019 0.4700 0.4700 0.4100 0.4300 427,924 -0.02(-3.70%)
May 17, 2019 0.4500 0.4650 0.4390 0.4465 318,700 -0.00(-0.04%)
May 16, 2019 0.4500 0.4699 0.4400 0.4467 455,184 -0.02(-3.91%)
May 15, 2019 0.4900 0.5000 0.4500 0.4649 353,478 -0.02(-3.15%)
May 14, 2019 0.5100 0.5200 0.4700 0.4800 333,453 -0.01(-2.04%)
May 13, 2019 0.5300 0.5300 0.4702 0.4900 479,084 -0.02(-3.54%)
May 10, 2019 0.5300 0.5327 0.5000 0.5080 349,100 +0.01(+1.60%)
May 09, 2019 0.5500 0.5500 0.5000 0.5000 508,348 -0.04(-7.41%)
May 08, 2019 0.5700 0.5700 0.5300 0.5400 390,541 -0.02(-2.86%)
May 07, 2019 0.5850 0.5850 0.5429 0.5559 292,419 -0.01(-2.47%)
May 06, 2019 0.5200 0.5900 0.5100 0.5700 280,022 +0.01(+1.93%)
May 03, 2019 0.5500 0.5750 0.5400 0.5592 261,100 +0.03(+6.49%)
May 02, 2019 0.5731 0.5787 0.5200 0.5251 375,954 -0.03(-6.23%)
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.