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 (%)
Sep 01, 2020 0.2320 0.2320 0.2320 0 -0.08(-25.55%)
Aug 31, 2020 0.3300 0.3300 0.3050 0.3116 6,325,927 +0.01(+3.87%)
Aug 28, 2020 0.3300 0.3300 0.3000 0.3000 4,799,100 -0.02(-6.25%)
Aug 27, 2020 0.3400 0.3400 0.3200 0.3200 3,127,898 -0.03(-7.94%)
Aug 26, 2020 0.3330 0.3799 0.3220 0.3476 6,698,927 +0.03(+8.56%)
Aug 25, 2020 0.3366 0.3400 0.3116 0.3202 5,194,587 -0.03(-8.51%)
Aug 24, 2020 0.3900 0.3900 0.3200 0.3500 8,396,590 -0.04(-9.33%)
Aug 21, 2020 0.3821 0.3998 0.3800 0.3860 3,798,600 +0.01(+1.58%)
Aug 20, 2020 0.4094 0.4100 0.3800 0.3800 4,525,519 -0.03(-6.75%)
Aug 19, 2020 0.4173 0.4190 0.4003 0.4075 4,311,493 +0.00(+0.62%)
Aug 18, 2020 0.4374 0.4390 0.4040 0.4050 6,269,673 -0.02(-5.81%)
Aug 17, 2020 0.4200 0.4600 0.4100 0.4300 11,903,037 +0.04(+10.77%)
Aug 14, 2020 0.4122 0.4122 0.3800 0.3882 6,309,400 -0.04(-9.72%)
Aug 13, 2020 0.3600 0.4300 0.3600 0.4300 13,707,130 +0.07(+18.00%)
Aug 12, 2020 0.3720 0.3808 0.3550 0.3644 4,288,700 -0.01(-1.51%)
Aug 11, 2020 0.3800 0.3800 0.3700 0.3700 4,866,800 -0.01(-3.29%)
Aug 10, 2020 0.4000 0.4061 0.3800 0.3826 7,863,584 -0.04(-9.79%)
Aug 07, 2020 0.4180 0.4300 0.4100 0.4241 3,667,000 -0.01(-1.92%)
Aug 06, 2020 0.4590 0.4600 0.4131 0.4324 7,301,123 -0.04(-8.00%)
Aug 05, 2020 0.4900 0.5200 0.4500 0.4700 15,016,133 -0.03(-5.66%)
Aug 04, 2020 0.4444 0.5100 0.4380 0.4982 21,488,314 +0.05(+12.11%)
Aug 03, 2020 0.4444 0.5200 0.4048 0.4444 33,678,616 -0.01(-1.24%)
Jul 31, 2020 0.7000 0.8800 0.4322 0.4500 184,785,280 +0.18(+66.67%)
Jul 30, 2020 0.2000 0.2800 0.1900 0.2700 30,482,816 +0.07(+34.93%)
Jul 29, 2020 0.2095 0.2095 0.1969 0.2001 3,067,185 -0.01(-4.62%)
Jul 28, 2020 0.2170 0.2170 0.2030 0.2098 1,885,789 -0.00(-1.96%)
Jul 27, 2020 0.2224 0.2224 0.2020 0.2140 2,862,441 -0.01(-2.99%)
Jul 24, 2020 0.2250 0.2263 0.2160 0.2206 2,236,900 -0.01(-3.54%)
Jul 23, 2020 0.2366 0.2366 0.2250 0.2287 1,751,478 -0.00(-1.93%)
Jul 22, 2020 0.2250 0.2440 0.2210 0.2332 5,428,772 +0.01(+2.73%)
Jul 21, 2020 0.2300 0.2330 0.2211 0.2270 2,146,054 -0.00(-0.31%)
Jul 20, 2020 0.2300 0.2300 0.2160 0.2277 1,681,395 -0.00(-1.00%)
Jul 17, 2020 0.2300 0.2300 0.2200 0.2300 1,625,900 +0.00(+0.13%)
Jul 16, 2020 0.2300 0.2327 0.2220 0.2297 1,389,701 -0.01(-2.13%)
Jul 15, 2020 0.2300 0.2370 0.2198 0.2347 2,442,321 +0.01(+5.96%)
Jul 14, 2020 0.2200 0.2243 0.2100 0.2215 1,885,271 +0.00(+0.68%)
Jul 13, 2020 0.2300 0.2300 0.2200 0.2200 1,788,487 -0.01(-4.35%)
Jul 10, 2020 0.2310 0.2400 0.2202 0.2300 1,618,400 -0.01(-3.73%)
Jul 09, 2020 0.2400 0.2400 0.2230 0.2389 2,179,099 -0.00(-0.08%)
Jul 08, 2020 0.2400 0.2438 0.2300 0.2391 2,607,674 -0.01(-4.13%)
Jul 07, 2020 0.2601 0.2601 0.2450 0.2494 2,448,197 -0.02(-6.38%)
Jul 06, 2020 0.2710 0.2720 0.2512 0.2664 2,312,841 -0.00(-0.63%)
Jul 02, 2020 0.2750 0.2755 0.2640 0.2681 1,863,300 -0.01(-3.91%)
Jul 01, 2020 0.2940 0.2950 0.2700 0.2790 1,821,215 -0.02(-6.31%)
Jun 30, 2020 0.2968 0.3000 0.2830 0.2978 1,471,981 +0.01(+1.78%)
Jun 29, 2020 0.3100 0.3100 0.2861 0.2926 1,768,727 -0.02(-5.55%)
Jun 26, 2020 0.3100 0.3101 0.2950 0.3098 1,814,500 -0.01(-2.18%)
Jun 25, 2020 0.3170 0.3301 0.3060 0.3167 2,863,809 -0.00(-0.75%)
Jun 24, 2020 0.3250 0.3250 0.3126 0.3191 2,089,698 -0.02(-5.03%)
Jun 23, 2020 0.3280 0.3600 0.3201 0.3360 7,893,618 +0.02(+4.74%)
Jun 22, 2020 0.3278 0.3300 0.3101 0.3208 3,016,940 +0.01(+3.48%)
Jun 19, 2020 0.3278 0.3280 0.3100 0.3100 4,864,000 -0.01(-3.82%)
Jun 18, 2020 0.3199 0.3223 0.3100 0.3223 2,657,449 -0.00(-0.74%)
Jun 17, 2020 0.3400 0.3450 0.3150 0.3247 2,852,402 -0.01(-1.61%)
Jun 16, 2020 0.3400 0.3500 0.3200 0.3300 2,623,592 +0.01(+2.04%)
Jun 15, 2020 0.3058 0.3290 0.3058 0.3234 2,482,678 +0.00(+1.38%)
Jun 12, 2020 0.3100 0.3300 0.3050 0.3190 2,620,300 +0.03(+10.00%)
Jun 11, 2020 0.3000 0.3100 0.2800 0.2900 2,942,950 -0.03(-9.38%)
Jun 10, 2020 0.3510 0.3578 0.3050 0.3200 3,922,298 -0.04(-10.56%)
Jun 09, 2020 0.3429 0.3650 0.3300 0.3578 5,311,353 -0.02(-5.84%)
Jun 08, 2020 0.3500 0.4000 0.3300 0.3800 14,901,538 +0.07(+24.22%)
Jun 05, 2020 0.2900 0.3386 0.2801 0.3059 11,841,000 +0.03(+9.96%)
Jun 04, 2020 0.2730 0.2800 0.2630 0.2782 2,092,832 +0.00(+0.43%)
Jun 03, 2020 0.2890 0.2890 0.2710 0.2770 1,528,834 -0.01(-2.09%)
Jun 02, 2020 0.2980 0.2980 0.2770 0.2829 1,260,081 +0.00(+1.04%)
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.