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 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%)
Jun 01, 2020 0.2700 0.3100 0.2600 0.2800 2,531,926 +0.01(+3.78%)
May 29, 2020 0.2639 0.2700 0.2570 0.2698 1,730,000 +0.01(+3.37%)
May 28, 2020 0.2800 0.2800 0.2510 0.2610 2,168,195 -0.01(-3.76%)
May 27, 2020 0.2817 0.2828 0.2671 0.2712 1,475,438 -0.01(-3.14%)
May 26, 2020 0.2900 0.2900 0.2800 0.2800 1,703,178 -0.01(-2.10%)
May 22, 2020 0.2800 0.2925 0.2751 0.2860 1,453,700 +0.01(+4.00%)
May 21, 2020 0.2870 0.2870 0.2700 0.2750 1,124,946 -0.01(-4.18%)
May 20, 2020 0.2880 0.2895 0.2750 0.2870 1,142,802 +0.01(+2.50%)
May 19, 2020 0.2900 0.2900 0.2800 0.2800 1,925,619 +0.00(+1.45%)
May 18, 2020 0.2850 0.2857 0.2700 0.2760 3,156,352 +0.02(+7.81%)
May 15, 2020 0.2600 0.2619 0.2507 0.2560 1,403,700 -0.00(-1.54%)
May 14, 2020 0.2700 0.2800 0.2500 0.2600 1,841,352 -0.01(-3.70%)
May 13, 2020 0.3045 0.3045 0.2500 0.2700 3,307,872 -0.02(-6.96%)
May 12, 2020 0.3100 0.3100 0.2900 0.2902 2,132,633 -0.01(-4.19%)
May 11, 2020 0.3150 0.3150 0.2900 0.3029 2,428,512 -0.00(-0.39%)
May 08, 2020 0.2904 0.3127 0.2904 0.3041 2,243,000 +0.01(+4.32%)
May 07, 2020 0.3301 0.3310 0.2701 0.2915 5,743,535 -0.05(-13.58%)
May 06, 2020 0.3039 0.3500 0.2999 0.3373 10,167,309 +0.05(+16.31%)
May 05, 2020 0.2700 0.3000 0.2700 0.2900 5,690,689 +0.02(+7.41%)
May 04, 2020 0.2599 0.2700 0.2450 0.2700 2,582,555 +0.01(+3.85%)
May 01, 2020 0.2680 0.2800 0.2540 0.2600 4,016,500 +0.00(+0.00%)
Apr 30, 2020 0.2600 0.2600 0.2400 0.2600 3,990,597 +0.00(+1.09%)
Apr 29, 2020 0.2400 0.2585 0.2300 0.2572 4,780,992 +0.03(+12.81%)
Apr 28, 2020 0.2273 0.2330 0.2200 0.2280 2,086,375 +0.00(+1.33%)
Apr 27, 2020 0.2157 0.2298 0.2100 0.2250 4,258,289 -0.02(-9.96%)
Apr 24, 2020 0.2300 0.2880 0.2300 0.2499 20,427,300 +0.03(+13.59%)
Apr 23, 2020 0.2000 0.2400 0.2000 0.2200 8,467,657 +0.03(+12.88%)
Apr 22, 2020 0.1940 0.1999 0.1925 0.1949 1,526,479 -0.00(-1.96%)
Apr 21, 2020 0.1985 0.2050 0.1870 0.1988 2,331,839 -0.00(-0.55%)
Apr 20, 2020 0.2045 0.2100 0.1939 0.1999 2,646,535 -0.00(-2.34%)
Apr 17, 2020 0.1990 0.2094 0.1900 0.2047 3,090,300 +0.00(+2.35%)
Apr 16, 2020 0.2000 0.2000 0.1900 0.2000 1,583,638 +0.00(+0.00%)
Apr 15, 2020 0.2000 0.2100 0.1900 0.2000 2,097,029 -0.01(-4.72%)
Apr 14, 2020 0.2140 0.2199 0.2000 0.2099 2,382,907 -0.01(-4.59%)
Apr 13, 2020 0.2200 0.2300 0.2000 0.2200 4,220,018 +0.01(+2.33%)
Apr 09, 2020 0.2070 0.2230 0.2040 0.2150 5,946,300 +0.01(+4.88%)
Apr 08, 2020 0.1960 0.2089 0.1950 0.2050 3,410,585 +0.00(+2.50%)
Apr 07, 2020 0.1960 0.2100 0.1950 0.2000 3,201,773 -0.00(-0.55%)
Apr 06, 2020 0.2080 0.2100 0.1907 0.2011 4,113,984 -0.01(-2.52%)
Apr 03, 2020 0.2200 0.2200 0.1915 0.2063 6,371,500 +0.01(+3.15%)
Apr 02, 2020 0.2300 0.2400 0.1900 0.2000 7,893,421 -0.02(-10.31%)
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.