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, 2016 1.510 1.520 1.380 1.390 320,067 -0.15(-9.74%)
Jun 29, 2016 1.540 1.600 1.490 1.540 92,883 +0.00(+0.00%)
Jun 28, 2016 1.520 1.542 1.480 1.540 34,921 +0.06(+4.05%)
Jun 27, 2016 1.520 1.520 1.450 1.480 26,135 -0.03(-1.99%)
Jun 24, 2016 1.450 1.550 1.450 1.510 61,491 -0.05(-3.21%)
Jun 23, 2016 1.490 1.617 1.490 1.560 57,184 +0.07(+4.70%)
Jun 22, 2016 1.480 1.530 1.450 1.490 86,179 +0.01(+0.68%)
Jun 21, 2016 1.550 1.570 1.460 1.480 48,274 -0.08(-5.13%)
Jun 20, 2016 1.620 1.621 1.540 1.560 38,560 -0.06(-3.70%)
Jun 17, 2016 1.590 1.640 1.540 1.620 67,900 +0.03(+1.89%)
Jun 16, 2016 1.560 1.600 1.560 1.590 39,466 +0.04(+2.58%)
Jun 15, 2016 1.520 1.570 1.520 1.550 22,548 +0.02(+1.31%)
Jun 14, 2016 1.500 1.540 1.496 1.530 28,203 +0.03(+2.00%)
Jun 13, 2016 1.540 1.540 1.480 1.500 39,518 -0.01(-0.66%)
Jun 10, 2016 1.550 1.567 1.500 1.510 34,431 -0.06(-3.82%)
Jun 09, 2016 1.560 1.570 1.542 1.570 26,171 -0.02(-1.26%)
Jun 08, 2016 1.600 1.600 1.560 1.590 13,398 -0.01(-0.63%)
Jun 07, 2016 1.560 1.600 1.550 1.600 38,650 +0.05(+3.23%)
Jun 06, 2016 1.580 1.580 1.540 1.550 21,587 -0.01(-0.64%)
Jun 03, 2016 1.580 1.620 1.540 1.560 35,643 +0.01(+0.65%)
Jun 02, 2016 1.570 1.570 1.550 1.550 18,101 -0.04(-2.52%)
Jun 01, 2016 1.640 1.640 1.550 1.590 13,819 +0.01(+0.63%)
May 31, 2016 1.630 1.630 1.560 1.580 21,703 -0.02(-1.25%)
May 27, 2016 1.580 1.600 1.600 1.600 22,600 +0.00(+0.00%)
May 26, 2016 1.630 1.640 1.580 1.600 11,575 -0.04(-2.44%)
May 25, 2016 1.650 1.650 1.550 1.640 51,136 +0.06(+3.80%)
May 24, 2016 1.531 1.580 1.531 1.580 25,951 +0.05(+3.27%)
May 23, 2016 1.490 1.540 1.490 1.530 27,121 +0.01(+0.66%)
May 20, 2016 1.500 1.540 1.490 1.520 48,721 +0.05(+3.40%)
May 19, 2016 1.480 1.490 1.350 1.470 112,251 -0.05(-3.29%)
May 18, 2016 1.600 1.603 1.450 1.520 212,397 -0.10(-6.17%)
May 17, 2016 1.650 1.690 1.580 1.620 170,853 -0.04(-2.41%)
May 16, 2016 1.660 1.700 1.660 1.660 45,533 -0.02(-1.19%)
May 13, 2016 1.661 1.680 1.660 1.680 32,695 +0.01(+0.60%)
May 12, 2016 1.670 1.690 1.670 1.670 22,618 -0.01(-0.60%)
May 11, 2016 1.670 1.700 1.670 1.680 39,997 -0.01(-0.59%)
May 10, 2016 1.660 1.700 1.660 1.690 46,452 -0.01(-0.59%)
May 09, 2016 1.730 1.730 1.670 1.700 69,506 +0.03(+1.61%)
May 06, 2016 1.730 1.770 1.663 1.673 45,705 -0.04(-2.23%)
May 05, 2016 1.750 1.750 1.700 1.711 24,144 -0.01(-0.52%)
May 04, 2016 1.720 1.740 1.720 1.720 31,016 +0.00(+0.00%)
May 03, 2016 1.760 1.760 1.720 1.720 27,598 -0.02(-1.15%)
May 02, 2016 1.750 1.770 1.740 1.740 12,052 -0.03(-1.69%)
Apr 29, 2016 1.740 1.780 1.740 1.770 23,847 +0.01(+0.57%)
Apr 28, 2016 1.760 1.780 1.750 1.760 24,572 -0.00(-0.25%)
Apr 27, 2016 1.720 1.768 1.720 1.764 14,668 +0.03(+1.99%)
Apr 26, 2016 1.760 1.780 1.720 1.730 78,253 -0.06(-3.35%)
Apr 25, 2016 1.760 1.790 1.746 1.790 43,355 +0.06(+3.47%)
Apr 22, 2016 1.740 1.760 1.720 1.730 87,924 +0.01(+0.58%)
Apr 21, 2016 1.830 1.830 1.720 1.720 80,379 -0.11(-6.01%)
Apr 20, 2016 1.800 1.830 1.730 1.830 117,890 +0.04(+2.23%)
Apr 19, 2016 1.800 1.850 1.760 1.790 138,759 +0.01(+0.56%)
Apr 18, 2016 1.820 1.850 1.770 1.780 72,216 +0.01(+0.56%)
Apr 15, 2016 1.800 1.820 1.770 1.770 36,899 -0.02(-1.12%)
Apr 14, 2016 1.798 1.850 1.790 1.790 44,430 +0.01(+0.56%)
Apr 13, 2016 1.750 1.830 1.750 1.780 51,840 +0.02(+1.14%)
Apr 12, 2016 1.750 1.780 1.750 1.760 24,529 +0.01(+0.57%)
Apr 11, 2016 1.770 1.780 1.750 1.750 39,880 -0.02(-1.13%)
Apr 08, 2016 1.750 1.790 1.750 1.770 19,765 +0.02(+1.14%)
Apr 07, 2016 1.750 1.800 1.750 1.750 19,082 -0.02(-1.13%)
Apr 06, 2016 1.750 1.790 1.750 1.770 30,691 +0.00(+0.16%)
Apr 05, 2016 1.750 1.780 1.749 1.767 31,740 +0.01(+0.40%)
Apr 04, 2016 1.800 1.800 1.750 1.760 21,067 -0.02(-1.12%)
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.