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 29, 2015 1.970 2.002 1.960 1.980 31,953 +0.01(+0.51%)
May 28, 2015 2.000 2.030 1.970 1.970 15,796 -0.04(-1.99%)
May 27, 2015 2.040 2.040 2.000 2.010 40,744 -0.02(-0.99%)
May 26, 2015 2.030 2.030 1.980 2.030 43,870 +0.02(+1.00%)
May 22, 2015 2.030 2.010 2.010 2.010 15,100 +0.00(+0.16%)
May 21, 2015 2.000 2.010 1.980 2.007 15,238 +0.01(+0.34%)
May 20, 2015 1.970 2.000 1.970 2.000 40,810 +0.04(+2.04%)
May 19, 2015 1.990 1.997 1.960 1.960 29,506 -0.06(-2.97%)
May 18, 2015 2.030 2.030 1.980 2.020 38,390 +0.03(+1.51%)
May 15, 2015 1.960 2.019 1.960 1.990 32,535 +0.03(+1.53%)
May 14, 2015 1.970 2.000 1.960 1.960 17,605 -0.02(-1.01%)
May 13, 2015 2.050 2.050 1.971 1.980 24,550 -0.03(-1.49%)
May 12, 2015 2.070 2.070 1.970 2.010 38,871 +0.05(+2.55%)
May 11, 2015 1.970 2.000 1.960 1.960 73,259 -0.09(-4.39%)
May 08, 2015 1.970 2.070 1.970 2.050 77,157 +0.03(+1.49%)
May 07, 2015 1.960 2.030 1.930 2.020 45,743 +0.05(+2.54%)
May 06, 2015 1.990 2.008 1.960 1.970 22,338 +0.01(+0.51%)
May 05, 2015 2.010 2.010 1.960 1.960 38,618 -0.02(-1.01%)
May 04, 2015 2.040 2.040 1.980 1.980 24,935 -0.05(-2.31%)
May 01, 2015 2.040 2.040 1.980 2.027 30,616 +0.01(+0.34%)
Apr 30, 2015 2.010 2.040 1.970 2.020 36,807 -0.03(-1.46%)
Apr 29, 2015 1.990 2.061 1.970 2.050 76,025 +0.09(+4.59%)
Apr 28, 2015 1.960 2.001 1.960 1.960 84,330 +0.00(+0.00%)
Apr 27, 2015 1.940 2.100 1.840 1.960 167,525 -0.02(-1.01%)
Apr 24, 2015 2.000 2.030 1.900 1.980 141,636 +0.01(+0.67%)
Apr 23, 2015 1.900 1.970 1.890 1.967 100,404 +0.08(+4.06%)
Apr 22, 2015 1.870 1.900 1.830 1.890 45,695 +0.01(+0.53%)
Apr 21, 2015 1.860 1.880 1.821 1.880 33,084 +0.04(+2.17%)
Apr 20, 2015 1.810 1.860 1.800 1.840 53,791 +0.05(+2.79%)
Apr 17, 2015 1.770 1.800 1.750 1.790 31,069 +0.04(+2.29%)
Apr 16, 2015 1.760 1.810 1.700 1.750 72,093 -0.06(-3.31%)
Apr 15, 2015 1.790 1.820 1.760 1.810 32,017 +0.05(+2.84%)
Apr 14, 2015 1.720 1.800 1.720 1.760 47,885 -0.04(-2.22%)
Apr 13, 2015 1.800 1.829 1.750 1.800 47,765 -0.03(-1.64%)
Apr 10, 2015 1.800 1.830 1.800 1.830 31,808 +0.00(+0.00%)
Apr 09, 2015 1.860 1.860 1.830 1.830 30,769 -0.01(-0.54%)
Apr 08, 2015 1.850 1.850 1.810 1.840 41,423 +0.00(+0.00%)
Apr 07, 2015 1.820 1.850 1.820 1.840 35,687 +0.07(+3.95%)
Apr 06, 2015 1.800 1.820 1.770 1.770 74,564 +0.00(+0.00%)
Apr 02, 2015 1.780 1.770 1.770 1.770 31,500 +0.05(+2.91%)
Apr 01, 2015 1.750 1.750 1.700 1.720 24,933 -0.02(-1.15%)
Mar 31, 2015 1.780 1.800 1.710 1.740 28,399 +0.00(+0.00%)
Mar 30, 2015 1.690 1.755 1.680 1.740 36,028 +0.03(+2.05%)
Mar 27, 2015 1.770 1.839 1.700 1.705 46,939 -0.02(-1.17%)
Mar 26, 2015 1.690 1.860 1.680 1.725 86,445 +0.06(+3.30%)
Mar 25, 2015 1.690 1.700 1.660 1.670 16,780 +0.01(+0.60%)
Mar 24, 2015 1.600 1.695 1.600 1.660 47,011 +0.01(+0.61%)
Mar 23, 2015 1.680 1.710 1.650 1.650 76,744 -0.07(-4.07%)
Mar 20, 2015 1.810 1.810 1.710 1.720 36,804 -0.09(-4.97%)
Mar 19, 2015 1.810 1.810 1.750 1.810 20,948 -0.01(-0.55%)
Mar 18, 2015 1.730 1.840 1.690 1.820 58,351 +0.04(+2.25%)
Mar 17, 2015 1.810 1.830 1.760 1.780 74,084 -0.06(-3.26%)
Mar 16, 2015 1.910 1.920 1.820 1.840 122,107 -0.11(-5.64%)
Mar 13, 2015 1.910 1.950 1.910 1.950 23,910 +0.01(+0.52%)
Mar 12, 2015 1.890 1.950 1.890 1.940 33,218 +0.05(+2.65%)
Mar 11, 2015 1.880 1.960 1.880 1.890 41,156 +0.01(+0.53%)
Mar 10, 2015 1.920 1.920 1.880 1.880 58,802 -0.04(-2.08%)
Mar 09, 2015 1.980 1.980 1.900 1.920 50,109 -0.03(-1.54%)
Mar 06, 2015 1.920 1.980 1.920 1.950 79,734 +0.02(+1.04%)
Mar 05, 2015 1.970 1.990 1.930 1.930 67,977 +0.00(+0.00%)
Mar 04, 2015 2.000 1.990 1.930 1.930 31,954 -0.06(-3.02%)
Mar 03, 2015 1.960 1.990 1.900 1.990 40,649 +0.05(+2.58%)
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.