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 (%)
Jun 29, 2018 4.240 4.330 4.020 4.055 414,913 -0.28(-6.35%)
Jun 28, 2018 4.160 4.330 3.731 4.330 935,970 +0.14(+3.34%)
Jun 27, 2018 4.170 4.360 4.110 4.190 1,016,908 +0.07(+1.70%)
Jun 26, 2018 3.860 4.250 3.800 4.120 876,534 +0.24(+6.19%)
Jun 25, 2018 3.850 3.920 3.448 3.880 847,258 +0.02(+0.52%)
Jun 22, 2018 3.380 3.890 3.330 3.860 6,980,602 +0.54(+16.27%)
Jun 21, 2018 3.230 3.360 3.090 3.320 583,001 +0.06(+1.84%)
Jun 20, 2018 3.240 3.260 3.060 3.260 600,793 +0.13(+4.15%)
Jun 19, 2018 3.180 3.210 3.040 3.130 348,320 +0.00(+0.00%)
Jun 18, 2018 3.070 3.265 3.051 3.130 294,904 +0.10(+3.30%)
Jun 15, 2018 3.300 2.980 3.030 732,815 -0.17(-5.31%)
Jun 14, 2018 3.430 3.580 3.200 3.200 331,802 -0.24(-6.98%)
Jun 13, 2018 3.310 3.480 3.281 3.440 449,949 +0.20(+6.17%)
Jun 12, 2018 3.200 3.500 3.110 3.240 615,764 +0.17(+5.54%)
Jun 11, 2018 2.920 3.130 2.880 3.070 542,920 +0.17(+5.86%)
Jun 08, 2018 3.010 3.010 2.860 2.900 343,997 -0.07(-2.36%)
Jun 07, 2018 2.890 3.089 2.881 2.970 378,218 +0.08(+2.77%)
Jun 06, 2018 2.820 2.890 702,207 -0.18(-5.86%)
Jun 05, 2018 2.990 3.169 2.990 3.070 353,428 +0.04(+1.32%)
Jun 04, 2018 3.120 3.140 2.980 3.030 881,005 -0.14(-4.27%)
Jun 01, 2018 3.540 3.600 3.020 3.165 1,185,368 -0.40(-11.10%)
May 31, 2018 3.620 3.730 3.500 3.560 538,108 -0.06(-1.66%)
May 30, 2018 3.610 3.790 3.560 3.620 423,652 +0.01(+0.28%)
May 29, 2018 3.500 3.660 3.500 3.610 356,294 +0.08(+2.27%)
May 25, 2018 3.530 3.530 3.530 0 -0.17(-4.59%)
May 24, 2018 3.740 3.830 3.560 3.700 467,163 -0.06(-1.60%)
May 23, 2018 3.750 3.770 3.610 3.760 451,513 -0.03(-0.79%)
May 22, 2018 3.690 3.873 3.681 3.790 386,948 +0.12(+3.27%)
May 21, 2018 3.990 4.040 3.560 3.670 895,251 -0.29(-7.32%)
May 18, 2018 4.100 4.160 3.890 3.960 744,919 -0.19(-4.58%)
May 17, 2018 4.090 4.280 4.080 4.150 486,921 +0.08(+1.97%)
May 16, 2018 4.120 4.230 4.040 4.070 358,160 -0.02(-0.49%)
May 15, 2018 4.230 4.230 4.040 4.090 478,466 -0.14(-3.31%)
May 14, 2018 4.210 4.350 4.190 4.230 362,871 +0.01(+0.24%)
May 11, 2018 4.220 4.280 4.180 4.220 310,749 -0.04(-0.94%)
May 10, 2018 4.320 4.340 4.190 4.260 376,459 -0.11(-2.52%)
May 09, 2018 4.500 4.550 4.110 4.370 909,477 -0.17(-3.74%)
May 08, 2018 4.380 4.700 4.280 4.540 987,331 +0.27(+6.32%)
May 07, 2018 4.190 4.350 4.170 4.270 423,349 +0.12(+2.89%)
May 04, 2018 4.080 4.170 4.058 4.150 270,238 +0.07(+1.72%)
May 03, 2018 4.130 4.170 4.020 4.080 246,771 -0.07(-1.69%)
May 02, 2018 4.140 4.250 4.110 4.150 250,410 +0.01(+0.24%)
May 01, 2018 4.240 4.310 3.980 4.140 820,914 -0.18(-4.17%)
Apr 30, 2018 4.160 4.400 4.100 4.320 787,978 +0.22(+5.37%)
Apr 27, 2018 4.130 4.150 4.000 4.100 394,478 -0.05(-1.20%)
Apr 26, 2018 4.220 4.220 4.060 4.150 213,612 -0.04(-0.95%)
Apr 25, 2018 4.050 4.200 3.980 4.190 414,890 +0.12(+2.95%)
Apr 24, 2018 4.030 4.300 3.970 4.070 615,660 +0.03(+0.74%)
Apr 23, 2018 4.200 4.230 3.870 4.040 652,444 -0.20(-4.72%)
Apr 20, 2018 4.250 4.400 4.210 4.240 400,450 -0.05(-1.17%)
Apr 19, 2018 4.290 4.470 4.250 4.290 333,801 -0.03(-0.69%)
Apr 18, 2018 4.240 4.390 4.240 4.320 316,724 +0.03(+0.70%)
Apr 17, 2018 4.270 4.453 4.210 4.290 526,274 -0.08(-1.83%)
Apr 16, 2018 4.550 4.600 4.260 4.370 659,249 -0.22(-4.79%)
Apr 13, 2018 4.570 4.690 4.500 4.590 463,798 +0.01(+0.22%)
Apr 12, 2018 4.640 4.700 4.350 4.580 982,676 -0.29(-5.95%)
Apr 11, 2018 4.550 4.900 4.500 4.870 1,184,113 +0.33(+7.27%)
Apr 10, 2018 4.390 4.650 4.360 4.540 792,033 +0.20(+4.61%)
Apr 09, 2018 4.370 4.540 4.280 4.340 448,089 -0.07(-1.59%)
Apr 06, 2018 4.240 4.470 4.170 4.410 856,653 +0.06(+1.38%)
Apr 05, 2018 4.510 4.540 4.250 4.350 496,908 -0.15(-3.33%)
Apr 04, 2018 4.530 4.550 4.130 4.500 899,121 -0.12(-2.60%)
Apr 03, 2018 4.450 4.850 4.400 4.620 1,169,450 +0.23(+5.24%)
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.