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, 2017 3.260 3.680 3.130 3.430 756,575 +0.16(+4.89%)
Jun 29, 2017 3.680 3.722 3.210 3.270 1,172,716 -0.26(-7.37%)
Jun 28, 2017 3.250 3.660 3.120 3.530 2,471,760 +0.39(+12.42%)
Jun 27, 2017 2.800 3.380 2.770 3.140 2,823,209 +0.37(+13.36%)
Jun 26, 2017 2.640 2.800 2.550 2.770 595,150 +0.19(+7.36%)
Jun 23, 2017 2.630 2.689 2.490 2.580 508,526 -0.04(-1.53%)
Jun 22, 2017 2.480 2.850 2.480 2.620 1,434,039 +0.17(+6.94%)
Jun 21, 2017 2.160 2.650 2.150 2.450 1,343,218 +0.25(+11.36%)
Jun 20, 2017 2.640 2.960 2.130 2.200 3,643,443 -0.55(-20.00%)
Jun 19, 2017 2.100 3.950 2.080 2.750 10,003,680 +0.67(+32.21%)
Jun 16, 2017 1.970 2.100 1.950 2.080 495,851 +0.14(+7.22%)
Jun 15, 2017 2.000 2.000 1.730 1.940 532,955 -0.02(-1.02%)
Jun 14, 2017 1.850 1.990 1.850 1.960 444,650 +0.10(+5.38%)
Jun 13, 2017 1.870 1.930 1.840 1.860 289,908 +0.03(+1.64%)
Jun 12, 2017 1.800 1.850 1.700 1.830 313,495 +0.06(+3.39%)
Jun 09, 2017 1.740 1.780 1.687 1.770 170,593 +0.07(+4.12%)
Jun 08, 2017 1.790 1.790 1.660 1.700 226,660 -0.05(-2.86%)
Jun 07, 2017 1.850 1.900 1.720 1.750 328,595 -0.04(-2.23%)
Jun 06, 2017 1.560 1.850 1.560 1.790 906,994 +0.27(+17.76%)
Jun 05, 2017 1.470 1.540 1.400 1.520 243,259 +0.12(+8.57%)
Jun 02, 2017 1.400 1.470 1.370 1.400 95,476 -0.01(-0.71%)
Jun 01, 2017 1.410 1.475 1.390 1.410 96,076 +0.03(+2.17%)
May 31, 2017 1.380 1.408 1.350 1.380 243,234 -0.04(-2.82%)
May 30, 2017 1.500 1.540 1.400 1.420 149,751 -0.10(-6.58%)
May 26, 2017 1.500 1.550 1.500 1.520 88,291 +0.00(+0.00%)
May 25, 2017 1.520 1.520 1.500 1.520 125,610 +0.00(+0.00%)
May 24, 2017 1.500 1.540 1.450 1.520 209,019 +0.02(+1.33%)
May 23, 2017 1.700 1.700 1.500 1.500 416,803 -0.10(-6.25%)
May 22, 2017 1.650 1.730 1.600 1.600 173,162 -0.05(-3.03%)
May 19, 2017 1.600 1.660 1.600 1.650 70,424 +0.04(+2.48%)
May 18, 2017 1.620 1.680 1.600 1.610 153,247 -0.01(-0.62%)
May 17, 2017 1.720 1.729 1.600 1.620 176,734 -0.08(-4.71%)
May 16, 2017 1.700 1.800 1.650 1.700 214,063 +0.00(+0.00%)
May 15, 2017 1.670 1.730 1.560 1.700 309,251 +0.06(+3.66%)
May 12, 2017 1.740 1.740 1.520 1.640 391,704 -0.09(-5.20%)
May 11, 2017 2.000 2.010 1.670 1.730 552,768 -0.23(-11.73%)
May 10, 2017 1.950 2.000 1.850 1.960 464,844 +0.11(+5.95%)
May 09, 2017 1.730 2.050 1.710 1.850 795,874 +0.14(+8.19%)
May 08, 2017 1.620 1.710 1.613 1.710 202,276 +0.10(+6.21%)
May 05, 2017 1.500 1.670 1.500 1.610 187,534 +0.11(+7.33%)
May 04, 2017 1.630 1.700 1.500 1.500 400,333 -0.14(-8.54%)
May 03, 2017 1.510 1.670 1.510 1.640 434,689 +0.13(+8.61%)
May 02, 2017 1.350 1.540 1.340 1.510 595,089 +0.18(+13.53%)
May 01, 2017 1.310 1.340 1.290 1.330 158,519 +0.05(+3.91%)
Apr 28, 2017 1.230 1.280 1.227 1.280 109,801 +0.05(+4.07%)
Apr 27, 2017 1.210 1.250 1.210 1.230 65,095 +0.02(+1.65%)
Apr 26, 2017 1.160 1.230 1.160 1.210 107,316 +0.06(+5.22%)
Apr 25, 2017 1.200 1.200 1.150 1.150 136,149 -0.05(-4.17%)
Apr 24, 2017 1.150 1.200 1.131 1.200 267,389 +0.09(+8.11%)
Apr 21, 2017 1.100 1.140 1.090 1.110 100,959 +0.02(+1.83%)
Apr 20, 2017 1.130 1.140 1.090 1.090 192,168 -0.05(-4.39%)
Apr 19, 2017 1.160 1.168 1.120 1.140 149,386 -0.02(-1.72%)
Apr 18, 2017 1.170 1.180 1.160 1.160 57,830 +0.00(+0.00%)
Apr 17, 2017 1.200 1.200 1.160 1.160 93,740 -0.03(-2.52%)
Apr 13, 2017 1.200 1.200 1.180 1.190 39,517 -0.01(-0.83%)
Apr 12, 2017 1.210 1.210 1.180 1.200 55,525 +0.02(+1.69%)
Apr 11, 2017 1.180 1.210 1.160 1.180 58,685 -0.01(-0.84%)
Apr 10, 2017 1.210 1.210 1.170 1.190 39,184 +0.00(+0.00%)
Apr 07, 2017 1.170 1.210 1.170 1.190 72,205 +0.00(+0.00%)
Apr 06, 2017 1.200 1.200 1.172 1.190 52,258 +0.03(+2.59%)
Apr 05, 2017 1.200 1.230 1.150 1.160 75,275 -0.04(-3.33%)
Apr 04, 2017 1.200 1.230 1.190 1.200 35,257 +0.01(+0.84%)
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.