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, 2018 3.620 3.730 3.500 3.560 538,108 -0.06(-1.66%)
May 30, 2018 3.610 3.790 3.560 3.620 423,652 +0.01(+0.28%)
May 29, 2018 3.500 3.660 3.500 3.610 356,294 +0.08(+2.27%)
May 25, 2018 3.530 3.530 3.530 0 -0.17(-4.59%)
May 24, 2018 3.740 3.830 3.560 3.700 467,163 -0.06(-1.60%)
May 23, 2018 3.750 3.770 3.610 3.760 451,513 -0.03(-0.79%)
May 22, 2018 3.690 3.873 3.681 3.790 386,948 +0.12(+3.27%)
May 21, 2018 3.990 4.040 3.560 3.670 895,251 -0.29(-7.32%)
May 18, 2018 4.100 4.160 3.890 3.960 744,919 -0.19(-4.58%)
May 17, 2018 4.090 4.280 4.080 4.150 486,921 +0.08(+1.97%)
May 16, 2018 4.120 4.230 4.040 4.070 358,160 -0.02(-0.49%)
May 15, 2018 4.230 4.230 4.040 4.090 478,466 -0.14(-3.31%)
May 14, 2018 4.210 4.350 4.190 4.230 362,871 +0.01(+0.24%)
May 11, 2018 4.220 4.280 4.180 4.220 310,749 -0.04(-0.94%)
May 10, 2018 4.320 4.340 4.190 4.260 376,459 -0.11(-2.52%)
May 09, 2018 4.500 4.550 4.110 4.370 909,477 -0.17(-3.74%)
May 08, 2018 4.380 4.700 4.280 4.540 987,331 +0.27(+6.32%)
May 07, 2018 4.190 4.350 4.170 4.270 423,349 +0.12(+2.89%)
May 04, 2018 4.080 4.170 4.058 4.150 270,238 +0.07(+1.72%)
May 03, 2018 4.130 4.170 4.020 4.080 246,771 -0.07(-1.69%)
May 02, 2018 4.140 4.250 4.110 4.150 250,410 +0.01(+0.24%)
May 01, 2018 4.240 4.310 3.980 4.140 820,914 -0.18(-4.17%)
Apr 30, 2018 4.160 4.400 4.100 4.320 787,978 +0.22(+5.37%)
Apr 27, 2018 4.130 4.150 4.000 4.100 394,478 -0.05(-1.20%)
Apr 26, 2018 4.220 4.220 4.060 4.150 213,612 -0.04(-0.95%)
Apr 25, 2018 4.050 4.200 3.980 4.190 414,890 +0.12(+2.95%)
Apr 24, 2018 4.030 4.300 3.970 4.070 615,660 +0.03(+0.74%)
Apr 23, 2018 4.200 4.230 3.870 4.040 652,444 -0.20(-4.72%)
Apr 20, 2018 4.250 4.400 4.210 4.240 400,450 -0.05(-1.17%)
Apr 19, 2018 4.290 4.470 4.250 4.290 333,801 -0.03(-0.69%)
Apr 18, 2018 4.240 4.390 4.240 4.320 316,724 +0.03(+0.70%)
Apr 17, 2018 4.270 4.453 4.210 4.290 526,274 -0.08(-1.83%)
Apr 16, 2018 4.550 4.600 4.260 4.370 659,249 -0.22(-4.79%)
Apr 13, 2018 4.570 4.690 4.500 4.590 463,798 +0.01(+0.22%)
Apr 12, 2018 4.640 4.700 4.350 4.580 982,676 -0.29(-5.95%)
Apr 11, 2018 4.550 4.900 4.500 4.870 1,184,113 +0.33(+7.27%)
Apr 10, 2018 4.390 4.650 4.360 4.540 792,033 +0.20(+4.61%)
Apr 09, 2018 4.370 4.540 4.280 4.340 448,089 -0.07(-1.59%)
Apr 06, 2018 4.240 4.470 4.170 4.410 856,653 +0.06(+1.38%)
Apr 05, 2018 4.510 4.540 4.250 4.350 496,908 -0.15(-3.33%)
Apr 04, 2018 4.530 4.550 4.130 4.500 899,121 -0.12(-2.60%)
Apr 03, 2018 4.450 4.850 4.400 4.620 1,169,450 +0.23(+5.24%)
Apr 02, 2018 4.700 4.700 4.240 4.390 1,348,071 -0.37(-7.77%)
Mar 29, 2018 4.760 4.760 4.760 0 +0.80(+20.20%)
Mar 28, 2018 4.600 4.790 3.000 3.960 6,259,886 -0.73(-15.57%)
Mar 27, 2018 5.350 5.390 4.620 4.690 1,419,540 -0.66(-12.34%)
Mar 26, 2018 5.210 5.400 5.110 5.350 907,184 +0.13(+2.49%)
Mar 23, 2018 5.200 5.440 5.110 5.220 660,260 +0.04(+0.77%)
Mar 22, 2018 5.430 5.650 5.170 5.180 1,238,237 -0.35(-6.33%)
Mar 21, 2018 5.100 5.800 5.100 5.530 1,276,814 +0.32(+6.14%)
Mar 20, 2018 5.100 5.250 5.050 5.210 607,503 +0.04(+0.77%)
Mar 19, 2018 4.930 5.230 4.900 5.170 1,049,959 +0.12(+2.38%)
Mar 16, 2018 4.880 5.100 4.750 5.050 1,766,911 +0.18(+3.70%)
Mar 15, 2018 4.620 4.930 4.430 4.870 1,101,797 +0.31(+6.80%)
Mar 14, 2018 4.420 4.600 4.350 4.560 338,556 +0.18(+4.11%)
Mar 13, 2018 4.650 4.651 4.200 4.380 973,814 -0.27(-5.81%)
Mar 12, 2018 4.690 4.750 4.510 4.650 460,285 -0.03(-0.64%)
Mar 09, 2018 4.780 4.870 4.600 4.680 596,685 +0.03(+0.65%)
Mar 08, 2018 4.430 4.940 4.430 4.650 2,145,445 +0.22(+4.97%)
Mar 07, 2018 4.140 4.450 4.100 4.430 743,686 +0.26(+6.24%)
Mar 06, 2018 4.240 4.240 4.030 4.170 501,344 +0.00(+0.00%)
Mar 05, 2018 4.250 4.280 4.110 4.170 388,612 -0.03(-0.71%)
Mar 02, 2018 4.050 4.270 3.926 4.200 607,481 +0.16(+3.96%)
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.