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 28, 2013 2.300 2.300 2.150 2.240 144,943 +0.01(+0.45%)
Jun 27, 2013 2.280 2.315 2.150 2.230 0 -0.02(-0.89%)
Jun 26, 2013 2.300 2.330 2.164 2.250 0 -0.05(-2.17%)
Jun 25, 2013 2.400 2.450 2.270 2.300 0 -0.08(-3.36%)
Jun 24, 2013 2.300 2.430 2.300 2.380 0 +0.05(+2.15%)
Jun 21, 2013 2.300 2.580 2.272 2.330 597,014 +0.07(+3.10%)
Jun 20, 2013 2.050 2.340 2.040 2.260 0 +0.20(+9.71%)
Jun 19, 2013 2.560 2.640 2.020 2.060 0 -0.54(-20.77%)
Jun 18, 2013 2.270 2.990 2.250 2.600 0 +0.40(+18.18%)
Jun 17, 2013 2.050 2.200 1.950 2.200 0 +0.22(+11.11%)
Jun 14, 2013 1.870 2.050 1.860 1.980 0 +0.13(+7.03%)
Jun 13, 2013 1.850 1.900 1.770 1.850 371,186 +0.10(+5.71%)
Jun 12, 2013 1.660 1.800 1.660 1.750 422,408 +0.12(+7.36%)
Jun 11, 2013 1.580 1.630 1.560 1.630 75,601 +0.05(+3.16%)
Jun 10, 2013 1.590 1.590 1.500 1.580 0 +0.03(+1.94%)
Jun 07, 2013 1.530 1.660 1.530 1.550 0 +0.05(+3.33%)
Jun 06, 2013 1.400 1.560 1.360 1.500 0 +0.05(+3.45%)
Jun 05, 2013 1.680 1.680 1.360 1.450 0 -0.21(-12.65%)
Jun 04, 2013 1.670 1.700 1.630 1.660 0 -0.01(-0.60%)
Jun 03, 2013 1.710 1.710 1.560 1.670 83,303 -0.04(-2.34%)
May 31, 2013 1.730 1.730 1.670 1.710 57,295 -0.02(-1.16%)
May 30, 2013 1.730 1.730 1.660 1.730 0 +0.02(+1.17%)
May 29, 2013 1.750 1.750 1.700 1.710 52,183 -0.03(-1.53%)
May 28, 2013 1.740 1.750 1.700 1.737 118,739 +0.07(+4.24%)
May 24, 2013 1.670 1.710 1.660 1.666 0 -0.03(-2.00%)
May 23, 2013 1.710 1.730 1.590 1.700 0 -0.03(-1.73%)
May 22, 2013 1.730 1.750 1.680 1.730 0 +0.03(+1.79%)
May 21, 2013 1.730 1.760 1.550 1.700 0 -0.05(-2.88%)
May 20, 2013 1.550 1.750 1.550 1.750 0 +0.20(+12.90%)
May 17, 2013 1.410 1.550 1.410 1.550 0 +0.15(+10.71%)
May 16, 2013 1.460 1.480 1.370 1.400 94,029 -0.09(-6.04%)
May 15, 2013 1.430 1.500 1.430 1.490 0 +0.15(+11.19%)
May 13, 2013 1.330 1.340 1.317 1.340 0 +0.03(+2.29%)
May 10, 2013 1.300 1.340 1.300 1.310 0 +0.01(+0.77%)
May 09, 2013 1.300 1.340 1.270 1.300 0 +0.00(+0.00%)
May 08, 2013 1.300 1.300 1.260 1.300 0 +0.02(+1.56%)
May 07, 2013 1.250 1.286 1.250 1.280 0 +0.03(+2.40%)
May 06, 2013 1.280 1.280 1.250 1.250 0 -0.02(-1.58%)
May 03, 2013 1.270 1.280 1.270 1.270 0 -0.01(-0.77%)
May 02, 2013 1.260 1.300 1.260 1.280 0 +0.02(+1.59%)
May 01, 2013 1.300 1.300 1.260 1.260 0 -0.03(-2.33%)
Apr 30, 2013 1.280 1.300 1.270 1.290 0 +0.01(+0.78%)
Apr 29, 2013 1.350 1.350 1.280 1.280 37,108 -0.03(-2.28%)
Apr 26, 2013 1.300 1.310 1.300 1.310 80,162 +0.02(+1.54%)
Apr 25, 2013 1.290 1.300 1.250 1.290 40,298 -0.01(-0.77%)
Apr 24, 2013 1.280 1.300 1.260 1.300 0 +0.03(+2.36%)
Apr 23, 2013 1.310 1.310 1.260 1.270 43,216 -0.03(-2.30%)
Apr 22, 2013 1.300 1.300 1.270 1.300 46,194 +0.03(+2.35%)
Apr 19, 2013 1.290 1.290 1.260 1.270 64,137 +0.01(+0.79%)
Apr 18, 2013 1.260 1.260 1.250 1.260 63,037 +0.00(+0.00%)
Apr 17, 2013 1.280 1.300 1.260 1.260 30,190 -0.01(-0.79%)
Apr 16, 2013 1.260 1.320 1.260 1.270 45,016 +0.02(+1.60%)
Apr 15, 2013 1.290 1.330 1.250 1.250 157,589 -0.05(-3.85%)
Apr 12, 2013 1.350 1.350 1.300 1.300 36,074 -0.04(-2.99%)
Apr 11, 2013 1.350 1.370 1.330 1.340 61,672 +0.00(+0.00%)
Apr 10, 2013 1.320 1.350 1.290 1.340 93,657 +0.03(+2.29%)
Apr 09, 2013 1.300 1.320 1.270 1.310 47,551 +0.04(+3.15%)
Apr 08, 2013 1.330 1.330 1.260 1.270 78,164 -0.03(-2.31%)
Apr 05, 2013 1.270 1.350 1.270 1.300 140,316 +0.02(+1.56%)
Apr 04, 2013 1.290 1.300 1.260 1.280 49,841 -0.01(-0.78%)
Apr 03, 2013 1.310 1.310 1.250 1.290 63,947 +0.00(+0.00%)
Apr 02, 2013 1.300 1.380 1.270 1.290 151,379 +0.03(+2.38%)
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.