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 (%)
Jan 30, 2015 1.520 1.530 1.500 1.500 24,851 +0.00(+0.00%)
Jan 29, 2015 1.510 1.530 1.430 1.500 65,338 +0.02(+1.13%)
Jan 28, 2015 1.530 1.530 1.440 1.483 50,079 +0.00(+0.22%)
Jan 27, 2015 1.440 1.490 1.430 1.480 70,182 +0.05(+3.50%)
Jan 26, 2015 1.360 1.440 1.360 1.430 44,867 +0.05(+3.62%)
Jan 23, 2015 1.420 1.420 1.380 1.380 41,808 -0.02(-1.43%)
Jan 22, 2015 1.400 1.410 1.380 1.400 21,759 +0.02(+1.45%)
Jan 21, 2015 1.400 1.410 1.380 1.380 31,280 -0.02(-1.43%)
Jan 20, 2015 1.390 1.420 1.380 1.400 34,256 +0.00(+0.00%)
Jan 16, 2015 1.370 1.450 1.370 1.400 19,664 +0.02(+1.45%)
Jan 15, 2015 1.400 1.460 1.380 1.380 67,284 -0.04(-2.82%)
Jan 14, 2015 1.390 1.450 1.370 1.420 35,981 +0.03(+2.16%)
Jan 13, 2015 1.390 1.430 1.390 1.390 41,912 -0.01(-0.72%)
Jan 12, 2015 1.400 1.450 1.400 1.400 20,279 +0.01(+0.73%)
Jan 09, 2015 1.400 1.440 1.380 1.390 32,209 -0.04(-2.77%)
Jan 08, 2015 1.400 1.470 1.380 1.430 47,198 +0.02(+1.39%)
Jan 07, 2015 1.410 1.410 1.400 1.410 29,215 +0.01(+0.71%)
Jan 06, 2015 1.420 1.420 1.400 1.400 16,816 +0.01(+0.72%)
Jan 05, 2015 1.380 1.430 1.370 1.390 15,104 +0.01(+0.72%)
Jan 02, 2015 1.390 1.430 1.370 1.380 34,253 +0.01(+0.73%)
Dec 31, 2014 1.370 1.370 1.370 1.370 52,600 -0.01(-0.72%)
Dec 30, 2014 1.400 1.420 1.380 1.380 65,463 +0.00(+0.00%)
Dec 29, 2014 1.410 1.450 1.370 1.380 57,289 -0.03(-2.13%)
Dec 26, 2014 1.470 1.470 1.400 1.410 44,390 -0.06(-3.75%)
Dec 24, 2014 1.430 1.465 1.465 1.465 24,400 +0.02(+1.03%)
Dec 23, 2014 1.470 1.490 1.430 1.450 56,324 -0.01(-0.68%)
Dec 22, 2014 1.480 1.480 1.430 1.460 37,869 -0.01(-0.68%)
Dec 19, 2014 1.490 1.510 1.440 1.470 27,270 +0.01(+0.68%)
Dec 18, 2014 1.480 1.520 1.420 1.460 36,099 +0.00(+0.00%)
Dec 17, 2014 1.470 1.520 1.413 1.460 33,961 +0.02(+1.39%)
Dec 16, 2014 1.480 1.530 1.400 1.440 69,009 -0.03(-2.25%)
Dec 15, 2014 1.460 1.550 1.450 1.473 37,715 +0.02(+1.60%)
Dec 12, 2014 1.490 1.510 1.450 1.450 31,484 -0.04(-2.68%)
Dec 11, 2014 1.510 1.510 1.440 1.490 55,351 +0.08(+5.67%)
Dec 10, 2014 1.350 1.500 1.350 1.410 33,603 -0.02(-1.40%)
Dec 09, 2014 1.390 1.504 1.372 1.430 91,461 +0.07(+5.15%)
Dec 08, 2014 1.410 1.450 1.340 1.360 112,688 -0.09(-6.21%)
Dec 05, 2014 1.460 1.460 1.360 1.450 115,973 -0.01(-0.68%)
Dec 04, 2014 1.650 1.650 1.450 1.460 235,197 -0.17(-10.43%)
Dec 03, 2014 1.550 1.650 1.550 1.630 24,663 +0.08(+5.16%)
Dec 02, 2014 1.600 1.650 1.550 1.550 24,835 -0.02(-1.27%)
Dec 01, 2014 1.630 1.649 1.550 1.570 34,581 -0.06(-3.68%)
Nov 28, 2014 1.640 1.686 1.630 1.630 8,561 -0.01(-0.61%)
Nov 26, 2014 1.680 1.640 1.640 1.640 27,800 -0.02(-1.20%)
Nov 25, 2014 1.700 1.700 1.650 1.660 17,633 -0.04(-2.35%)
Nov 24, 2014 1.750 1.750 1.650 1.700 23,730 +0.05(+3.03%)
Nov 21, 2014 1.640 1.650 1.640 1.650 13,418 +0.00(+0.00%)
Nov 20, 2014 1.680 1.680 1.620 1.650 17,884 -0.01(-0.60%)
Nov 19, 2014 1.700 1.720 1.600 1.660 34,075 -0.04(-2.35%)
Nov 18, 2014 1.710 1.740 1.700 1.700 16,360 -0.02(-1.16%)
Nov 17, 2014 1.720 1.740 1.671 1.720 16,856 +0.03(+1.78%)
Nov 14, 2014 1.670 1.740 1.650 1.690 41,697 -0.01(-0.59%)
Nov 13, 2014 1.710 1.740 1.690 1.700 27,422 +0.02(+1.00%)
Nov 12, 2014 1.690 1.750 1.670 1.683 23,262 +0.03(+2.01%)
Nov 11, 2014 1.750 1.750 1.620 1.650 23,185 -0.09(-5.17%)
Nov 10, 2014 1.730 1.750 1.690 1.740 29,047 -0.01(-0.57%)
Nov 07, 2014 1.720 1.750 1.686 1.750 29,147 +0.05(+2.94%)
Nov 06, 2014 1.750 1.750 1.700 1.700 12,382 -0.02(-1.24%)
Nov 05, 2014 1.680 1.750 1.680 1.721 5,202 +0.03(+1.85%)
Nov 04, 2014 1.700 1.750 1.680 1.690 40,856 -0.01(-0.59%)
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.