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, 2019 0.5100 0.5101 0.4455 0.4498 408,800 -0.01(-2.22%)
May 30, 2019 0.4525 0.5199 0.4200 0.4600 953,021 +0.02(+4.55%)
May 29, 2019 0.4100 0.4500 0.3900 0.4400 570,295 +0.05(+12.45%)
May 28, 2019 0.3800 0.4094 0.3500 0.3913 939,521 +0.04(+10.51%)
May 24, 2019 0.3800 0.3800 0.3301 0.3541 1,065,700 -0.03(-6.82%)
May 23, 2019 0.4200 0.4200 0.3800 0.3800 670,874 -0.04(-9.52%)
May 22, 2019 0.4300 0.4300 0.4100 0.4200 338,240 -0.01(-2.33%)
May 21, 2019 0.4400 0.4400 0.4000 0.4300 342,057 +0.00(+0.00%)
May 20, 2019 0.4700 0.4700 0.4100 0.4300 427,924 -0.02(-3.70%)
May 17, 2019 0.4500 0.4650 0.4390 0.4465 318,700 -0.00(-0.04%)
May 16, 2019 0.4500 0.4699 0.4400 0.4467 455,184 -0.02(-3.91%)
May 15, 2019 0.4900 0.5000 0.4500 0.4649 353,478 -0.02(-3.15%)
May 14, 2019 0.5100 0.5200 0.4700 0.4800 333,453 -0.01(-2.04%)
May 13, 2019 0.5300 0.5300 0.4702 0.4900 479,084 -0.02(-3.54%)
May 10, 2019 0.5300 0.5327 0.5000 0.5080 349,100 +0.01(+1.60%)
May 09, 2019 0.5500 0.5500 0.5000 0.5000 508,348 -0.04(-7.41%)
May 08, 2019 0.5700 0.5700 0.5300 0.5400 390,541 -0.02(-2.86%)
May 07, 2019 0.5850 0.5850 0.5429 0.5559 292,419 -0.01(-2.47%)
May 06, 2019 0.5200 0.5900 0.5100 0.5700 280,022 +0.01(+1.93%)
May 03, 2019 0.5500 0.5750 0.5400 0.5592 261,100 +0.03(+6.49%)
May 02, 2019 0.5731 0.5787 0.5200 0.5251 375,954 -0.03(-6.23%)
May 01, 2019 0.5900 0.6000 0.5500 0.5600 517,228 +0.00(+0.00%)
Apr 30, 2019 0.6600 0.6600 0.5500 0.5600 1,045,218 -0.09(-13.61%)
Apr 29, 2019 0.6849 0.7070 0.6399 0.6482 817,995 -0.06(-8.77%)
Apr 26, 2019 0.7550 0.7739 0.7000 0.7105 238,400 -0.03(-3.46%)
Apr 25, 2019 0.7895 0.7895 0.7200 0.7360 411,533 -0.04(-5.24%)
Apr 24, 2019 0.8000 0.8000 0.7700 0.7767 129,367 -0.02(-2.88%)
Apr 23, 2019 0.7920 0.7998 0.7400 0.7997 366,254 +0.03(+3.63%)
Apr 22, 2019 0.7200 0.7796 0.7000 0.7717 488,110 +0.07(+10.40%)
Apr 18, 2019 0.7600 0.7700 0.6631 0.6990 590,900 -0.06(-8.03%)
Apr 17, 2019 0.7900 0.8000 0.7600 0.7600 217,784 -0.03(-3.80%)
Apr 16, 2019 0.8100 0.8200 0.7900 0.7900 155,838 -0.02(-2.06%)
Apr 15, 2019 0.8324 0.8362 0.7900 0.8066 391,337 -0.01(-1.63%)
Apr 12, 2019 0.8500 0.8600 0.8033 0.8200 263,800 -0.01(-1.20%)
Apr 11, 2019 0.8200 0.8600 0.8200 0.8300 641,638 +0.01(+1.37%)
Apr 10, 2019 0.7958 0.8253 0.7875 0.8188 204,948 +0.02(+2.35%)
Apr 09, 2019 0.8300 0.8300 0.7900 0.8000 207,676 -0.01(-1.54%)
Apr 08, 2019 0.8000 0.8400 0.8000 0.8125 467,501 +0.03(+3.17%)
Apr 05, 2019 0.7800 0.8130 0.7590 0.7875 475,600 +0.02(+2.82%)
Apr 04, 2019 0.7840 0.7840 0.7601 0.7659 169,764 -0.01(-1.81%)
Apr 03, 2019 0.7900 0.8000 0.7800 0.7800 191,902 -0.02(-2.50%)
Apr 02, 2019 0.7734 0.8400 0.7300 0.8000 530,356 +0.05(+6.67%)
Apr 01, 2019 0.7900 0.7950 0.7400 0.7500 283,317 -0.01(-0.66%)
Mar 29, 2019 0.7957 0.7957 0.7500 0.7550 377,300 -0.03(-3.22%)
Mar 28, 2019 0.8250 0.8400 0.7770 0.7801 469,868 -0.04(-4.85%)
Mar 27, 2019 0.7870 0.8400 0.7848 0.8199 532,398 +0.04(+5.18%)
Mar 26, 2019 0.7100 0.8000 0.7100 0.7795 480,170 +0.07(+9.79%)
Mar 25, 2019 0.7300 0.7500 0.6900 0.7100 320,575 -0.02(-2.49%)
Mar 22, 2019 0.8200 0.8200 0.7200 0.7281 577,200 -0.08(-9.81%)
Mar 21, 2019 0.8601 0.8800 0.7900 0.8073 564,304 -0.05(-6.36%)
Mar 20, 2019 0.8050 0.8697 0.8000 0.8621 706,144 +0.07(+9.13%)
Mar 19, 2019 0.7700 0.8100 0.7500 0.7900 467,865 +0.02(+2.77%)
Mar 18, 2019 0.7200 0.7790 0.7170 0.7687 573,671 +0.06(+8.54%)
Mar 15, 2019 0.7501 0.7550 0.7000 0.7082 771,100 -0.05(-6.82%)
Mar 14, 2019 0.8500 0.8900 0.7200 0.7600 1,506,211 -0.09(-10.59%)
Mar 13, 2019 0.8900 1.000 0.8200 0.8500 2,479,845 -0.07(-7.61%)
Mar 12, 2019 0.7400 1.200 0.7000 0.9200 8,645,996 +0.24(+35.29%)
Mar 11, 2019 0.6100 0.7487 0.6100 0.6800 1,200,260 +0.08(+12.49%)
Mar 08, 2019 0.6000 0.7900 0.5700 0.6045 1,716,300 +0.02(+4.22%)
Mar 07, 2019 0.5600 0.5900 0.5400 0.5800 866,358 +0.03(+5.45%)
Mar 06, 2019 0.5200 0.5700 0.5200 0.5500 751,678 +0.04(+7.44%)
Mar 05, 2019 0.5000 0.5200 0.4950 0.5119 318,409 +0.02(+3.25%)
Mar 04, 2019 0.5040 0.5180 0.4900 0.4958 324,170 -0.01(-2.78%)
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.