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, 2013 1.730 1.730 1.670 1.710 57,295 -0.02(-1.16%)
May 30, 2013 1.730 1.730 1.660 1.730 0 +0.02(+1.17%)
May 29, 2013 1.750 1.750 1.700 1.710 52,183 -0.03(-1.53%)
May 28, 2013 1.740 1.750 1.700 1.737 118,739 +0.07(+4.24%)
May 24, 2013 1.670 1.710 1.660 1.666 0 -0.03(-2.00%)
May 23, 2013 1.710 1.730 1.590 1.700 0 -0.03(-1.73%)
May 22, 2013 1.730 1.750 1.680 1.730 0 +0.03(+1.79%)
May 21, 2013 1.730 1.760 1.550 1.700 0 -0.05(-2.88%)
May 20, 2013 1.550 1.750 1.550 1.750 0 +0.20(+12.90%)
May 17, 2013 1.410 1.550 1.410 1.550 0 +0.15(+10.71%)
May 16, 2013 1.460 1.480 1.370 1.400 94,029 -0.09(-6.04%)
May 15, 2013 1.430 1.500 1.430 1.490 0 +0.15(+11.19%)
May 13, 2013 1.330 1.340 1.317 1.340 0 +0.03(+2.29%)
May 10, 2013 1.300 1.340 1.300 1.310 0 +0.01(+0.77%)
May 09, 2013 1.300 1.340 1.270 1.300 0 +0.00(+0.00%)
May 08, 2013 1.300 1.300 1.260 1.300 0 +0.02(+1.56%)
May 07, 2013 1.250 1.286 1.250 1.280 0 +0.03(+2.40%)
May 06, 2013 1.280 1.280 1.250 1.250 0 -0.02(-1.58%)
May 03, 2013 1.270 1.280 1.270 1.270 0 -0.01(-0.77%)
May 02, 2013 1.260 1.300 1.260 1.280 0 +0.02(+1.59%)
May 01, 2013 1.300 1.300 1.260 1.260 0 -0.03(-2.33%)
Apr 30, 2013 1.280 1.300 1.270 1.290 0 +0.01(+0.78%)
Apr 29, 2013 1.350 1.350 1.280 1.280 37,108 -0.03(-2.28%)
Apr 26, 2013 1.300 1.310 1.300 1.310 80,162 +0.02(+1.54%)
Apr 25, 2013 1.290 1.300 1.250 1.290 40,298 -0.01(-0.77%)
Apr 24, 2013 1.280 1.300 1.260 1.300 0 +0.03(+2.36%)
Apr 23, 2013 1.310 1.310 1.260 1.270 43,216 -0.03(-2.30%)
Apr 22, 2013 1.300 1.300 1.270 1.300 46,194 +0.03(+2.35%)
Apr 19, 2013 1.290 1.290 1.260 1.270 64,137 +0.01(+0.79%)
Apr 18, 2013 1.260 1.260 1.250 1.260 63,037 +0.00(+0.00%)
Apr 17, 2013 1.280 1.300 1.260 1.260 30,190 -0.01(-0.79%)
Apr 16, 2013 1.260 1.320 1.260 1.270 45,016 +0.02(+1.60%)
Apr 15, 2013 1.290 1.330 1.250 1.250 157,589 -0.05(-3.85%)
Apr 12, 2013 1.350 1.350 1.300 1.300 36,074 -0.04(-2.99%)
Apr 11, 2013 1.350 1.370 1.330 1.340 61,672 +0.00(+0.00%)
Apr 10, 2013 1.320 1.350 1.290 1.340 93,657 +0.03(+2.29%)
Apr 09, 2013 1.300 1.320 1.270 1.310 47,551 +0.04(+3.15%)
Apr 08, 2013 1.330 1.330 1.260 1.270 78,164 -0.03(-2.31%)
Apr 05, 2013 1.270 1.350 1.270 1.300 140,316 +0.02(+1.56%)
Apr 04, 2013 1.290 1.300 1.260 1.280 49,841 -0.01(-0.78%)
Apr 03, 2013 1.310 1.310 1.250 1.290 63,947 +0.00(+0.00%)
Apr 02, 2013 1.300 1.380 1.270 1.290 151,379 +0.03(+2.38%)
Apr 01, 2013 1.270 1.290 1.250 1.260 103,556 +0.01(+0.80%)
Mar 28, 2013 1.240 1.260 1.210 1.250 67,541 +0.01(+0.81%)
Mar 27, 2013 1.250 1.270 1.230 1.240 88,793 +0.00(+0.00%)
Mar 26, 2013 1.250 1.260 1.210 1.240 59,867 -0.03(-2.36%)
Mar 25, 2013 1.260 1.270 1.210 1.270 59,518 +0.02(+1.61%)
Mar 22, 2013 1.250 1.250 1.220 1.250 32,325 +0.03(+2.45%)
Mar 21, 2013 1.230 1.260 1.220 1.220 22,643 +0.01(+0.83%)
Mar 20, 2013 1.230 1.280 1.198 1.210 65,039 -0.01(-0.82%)
Mar 19, 2013 1.300 1.300 1.205 1.220 119,048 -0.06(-4.69%)
Mar 18, 2013 1.240 1.330 1.210 1.280 118,438 +0.04(+3.23%)
Mar 15, 2013 1.210 1.300 1.210 1.240 35,055 +0.02(+1.64%)
Mar 14, 2013 1.260 1.280 1.210 1.220 60,424 -0.02(-1.61%)
Mar 13, 2013 1.290 1.290 1.170 1.240 176,903 +0.02(+1.64%)
Mar 12, 2013 1.330 1.340 1.220 1.220 73,621 -0.11(-8.27%)
Mar 11, 2013 1.320 1.340 1.270 1.330 145,538 +0.04(+3.10%)
Mar 08, 2013 1.300 1.336 1.280 1.290 76,101 +0.02(+1.57%)
Mar 07, 2013 1.210 1.300 1.210 1.270 104,389 +0.06(+4.96%)
Mar 06, 2013 1.230 1.270 1.200 1.210 119,103 +0.01(+0.83%)
Mar 05, 2013 1.160 1.200 1.150 1.200 49,270 +0.03(+2.56%)
Mar 04, 2013 1.190 1.200 1.150 1.170 54,766 +0.00(+0.00%)
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.