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 (%)
May 31, 2012 2.250 2.250 2.110 2.130 83,212 -0.10(-4.48%)
May 30, 2012 2.160 2.280 2.120 2.230 102,681 +0.05(+2.29%)
May 29, 2012 2.130 2.190 2.100 2.180 67,209 +0.08(+3.81%)
May 25, 2012 2.140 2.240 2.100 2.100 49,707 -0.02(-0.94%)
May 24, 2012 2.190 2.190 2.100 2.120 43,780 -0.08(-3.64%)
May 23, 2012 2.040 2.230 2.040 2.200 68,977 +0.15(+7.32%)
May 22, 2012 2.130 2.130 2.050 2.050 75,723 -0.08(-3.76%)
May 21, 2012 2.130 2.150 2.060 2.130 92,780 +0.03(+1.43%)
May 18, 2012 2.000 2.130 2.000 2.100 195,107 +0.10(+5.00%)
May 17, 2012 2.000 2.040 2.000 2.000 113,984 +0.00(+0.00%)
May 16, 2012 2.050 2.139 2.000 2.000 200,898 -0.19(-8.68%)
May 15, 2012 2.250 2.290 2.170 2.190 94,716 -0.06(-2.67%)
May 14, 2012 2.270 2.350 2.250 2.250 95,474 -0.03(-1.32%)
May 11, 2012 2.320 2.380 2.270 2.280 76,783 -0.07(-2.98%)
May 10, 2012 2.400 2.400 2.320 2.350 45,734 -0.02(-0.84%)
May 09, 2012 2.340 2.400 2.300 2.370 109,332 +0.03(+1.28%)
May 08, 2012 2.370 2.394 2.320 2.340 96,002 -0.02(-0.85%)
May 07, 2012 2.360 2.380 2.360 2.360 68,265 +0.00(+0.00%)
May 04, 2012 2.380 2.410 2.360 2.360 102,190 -0.02(-0.84%)
May 03, 2012 2.410 2.415 2.380 2.380 104,779 -0.02(-0.83%)
May 02, 2012 2.400 2.455 2.380 2.400 127,247 +0.00(+0.00%)
May 01, 2012 2.500 2.580 2.400 2.400 113,844 -0.08(-3.23%)
Apr 30, 2012 2.490 2.570 2.460 2.480 68,772 -0.03(-1.20%)
Apr 27, 2012 2.480 2.540 2.400 2.510 47,270 +0.03(+1.21%)
Apr 26, 2012 2.520 2.630 2.450 2.480 97,008 -0.04(-1.59%)
Apr 25, 2012 2.430 2.520 2.410 2.520 109,187 +0.13(+5.44%)
Apr 24, 2012 2.390 2.430 2.370 2.390 51,932 +0.01(+0.42%)
Apr 23, 2012 2.450 2.490 2.380 2.380 80,017 -0.09(-3.64%)
Apr 20, 2012 2.470 2.490 2.400 2.470 104,164 +0.09(+3.78%)
Apr 19, 2012 2.410 2.440 2.380 2.380 90,344 +0.00(+0.00%)
Apr 18, 2012 2.400 2.430 2.380 2.380 116,962 -0.01(-0.42%)
Apr 17, 2012 2.490 2.520 2.370 2.390 128,353 -0.08(-3.24%)
Apr 16, 2012 2.490 2.560 2.450 2.470 53,479 +0.02(+0.82%)
Apr 13, 2012 2.580 2.584 2.440 2.450 126,531 -0.11(-4.30%)
Apr 12, 2012 2.520 2.580 2.510 2.560 67,898 +0.04(+1.59%)
Apr 11, 2012 2.530 2.538 2.480 2.520 98,093 +0.06(+2.44%)
Apr 10, 2012 2.540 2.560 2.460 2.460 132,199 -0.07(-2.77%)
Apr 09, 2012 2.520 2.570 2.520 2.530 99,806 +0.02(+0.80%)
Apr 05, 2012 2.500 2.550 2.460 2.510 102,053 +0.01(+0.40%)
Apr 04, 2012 2.590 2.630 2.500 2.500 124,758 -0.14(-5.30%)
Apr 03, 2012 2.660 2.660 2.550 2.640 225,963 -0.04(-1.49%)
Apr 02, 2012 2.660 2.680 2.600 2.680 57,316 +0.04(+1.52%)
Mar 30, 2012 2.680 2.700 2.621 2.640 97,746 +0.02(+0.76%)
Mar 29, 2012 2.670 2.700 2.550 2.620 100,294 -0.06(-2.24%)
Mar 28, 2012 2.700 2.750 2.670 2.680 85,771 +0.00(+0.00%)
Mar 27, 2012 2.660 2.690 2.655 2.680 58,064 -0.01(-0.37%)
Mar 26, 2012 2.680 2.700 2.620 2.690 84,799 +0.00(+0.00%)
Mar 23, 2012 2.630 2.700 2.610 2.690 108,585 +0.09(+3.46%)
Mar 22, 2012 2.560 2.650 2.550 2.600 74,886 +0.08(+3.17%)
Mar 21, 2012 2.640 2.670 2.510 2.520 111,673 -0.07(-2.70%)
Mar 20, 2012 2.680 2.750 2.570 2.590 141,587 -0.09(-3.36%)
Mar 19, 2012 2.580 2.700 2.510 2.680 158,603 +0.17(+6.77%)
Mar 16, 2012 2.550 2.600 2.510 2.510 149,015 -0.06(-2.33%)
Mar 15, 2012 2.600 2.600 2.510 2.570 92,230 +0.02(+0.78%)
Mar 14, 2012 2.680 2.680 2.505 2.550 94,456 -0.10(-3.77%)
Mar 13, 2012 2.630 2.660 2.580 2.650 109,908 +0.08(+3.11%)
Mar 12, 2012 2.600 2.620 2.530 2.570 80,716 +0.05(+1.98%)
Mar 09, 2012 2.420 2.570 2.370 2.520 155,121 +0.16(+6.78%)
Mar 08, 2012 2.370 2.400 2.340 2.360 173,787 +0.02(+0.85%)
Mar 07, 2012 2.480 2.500 2.320 2.340 203,179 -0.14(-5.65%)
Mar 06, 2012 2.500 2.590 2.480 2.480 123,372 -0.02(-0.80%)
Mar 05, 2012 2.560 2.650 2.500 2.500 154,613 -0.05(-1.96%)
Mar 02, 2012 2.690 2.770 2.550 2.550 209,139 -0.11(-4.14%)
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.