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 31, 2011 4.560 4.750 4.500 4.550 125,304 +0.10(+2.25%)
Jan 28, 2011 4.600 4.620 4.450 4.450 67,416 -0.14(-3.05%)
Jan 27, 2011 4.650 4.650 4.500 4.590 102,961 +0.06(+1.32%)
Jan 26, 2011 4.450 4.532 4.400 4.530 49,580 +0.09(+2.03%)
Jan 25, 2011 4.560 4.600 4.400 4.440 105,044 -0.13(-2.84%)
Jan 24, 2011 4.520 4.580 4.400 4.570 108,297 +0.11(+2.47%)
Jan 21, 2011 4.550 4.577 4.400 4.460 83,466 -0.04(-0.89%)
Jan 20, 2011 4.610 4.620 4.410 4.500 128,796 -0.05(-1.10%)
Jan 19, 2011 4.530 4.640 4.530 4.550 85,553 +0.05(+1.11%)
Jan 18, 2011 4.430 4.600 4.380 4.500 216,538 +0.13(+2.97%)
Jan 14, 2011 4.350 4.420 4.250 4.370 104,429 +0.03(+0.69%)
Jan 13, 2011 4.360 4.370 4.230 4.340 107,187 -0.01(-0.23%)
Jan 12, 2011 4.360 4.410 4.310 4.350 106,779 -0.06(-1.36%)
Jan 11, 2011 4.410 4.440 4.320 4.410 79,397 +0.10(+2.32%)
Jan 10, 2011 4.350 4.460 4.220 4.310 106,513 +0.00(+0.00%)
Jan 07, 2011 4.650 4.650 4.201 4.310 260,206 -0.17(-3.79%)
Jan 06, 2011 4.880 4.890 4.440 4.480 383,849 -0.44(-8.94%)
Jan 05, 2011 4.960 4.970 4.830 4.920 97,825 -0.04(-0.81%)
Jan 04, 2011 4.970 4.970 4.850 4.960 125,784 +0.08(+1.64%)
Jan 03, 2011 4.900 4.900 4.800 4.880 74,252 +0.10(+2.09%)
Dec 31, 2010 4.750 4.830 4.704 4.780 140,215 +0.05(+1.06%)
Dec 30, 2010 4.700 4.830 4.610 4.730 192,363 +0.07(+1.50%)
Dec 29, 2010 4.730 4.730 4.600 4.660 104,665 -0.06(-1.27%)
Dec 28, 2010 4.710 4.760 4.610 4.720 75,666 +0.07(+1.46%)
Dec 27, 2010 4.990 4.990 4.600 4.652 91,296 -0.04(-0.81%)
Dec 23, 2010 4.780 4.780 4.660 4.690 42,771 -0.09(-1.88%)
Dec 22, 2010 4.610 4.780 4.600 4.780 108,939 +0.15(+3.24%)
Dec 21, 2010 4.600 4.640 4.540 4.630 102,970 +0.06(+1.31%)
Dec 20, 2010 4.760 4.760 4.570 4.570 141,999 -0.17(-3.59%)
Dec 17, 2010 4.790 4.790 4.710 4.740 56,620 -0.01(-0.21%)
Dec 16, 2010 4.800 4.820 4.710 4.750 74,811 -0.05(-1.04%)
Dec 15, 2010 4.810 4.940 4.800 4.800 52,892 -0.04(-0.83%)
Dec 14, 2010 4.910 4.910 4.770 4.840 84,568 -0.01(-0.21%)
Dec 13, 2010 4.900 4.900 4.768 4.850 67,058 +0.05(+1.04%)
Dec 10, 2010 4.910 4.910 4.700 4.800 122,321 -0.12(-2.44%)
Dec 09, 2010 4.930 4.980 4.910 4.920 55,588 -0.01(-0.20%)
Dec 08, 2010 4.900 4.930 4.870 4.930 34,668 +0.04(+0.82%)
Dec 07, 2010 4.940 4.940 4.870 4.890 48,594 -0.01(-0.20%)
Dec 06, 2010 4.910 4.980 4.860 4.900 61,946 -0.03(-0.61%)
Dec 03, 2010 4.900 4.990 4.860 4.930 40,740 +0.02(+0.41%)
Dec 02, 2010 4.900 5.000 4.870 4.910 65,226 +0.05(+1.03%)
Dec 01, 2010 4.950 4.950 4.780 4.860 68,358 +0.02(+0.41%)
Nov 30, 2010 4.830 4.850 4.760 4.840 25,352 +0.04(+0.83%)
Nov 29, 2010 4.740 4.850 4.710 4.800 37,973 +0.06(+1.27%)
Nov 26, 2010 4.760 4.790 4.720 4.740 12,430 -0.06(-1.25%)
Nov 24, 2010 4.810 4.800 4.800 4.800 48,748 +0.06(+1.27%)
Nov 23, 2010 4.790 4.850 4.710 4.740 50,300 -0.09(-1.87%)
Nov 22, 2010 4.950 4.950 4.670 4.830 85,058 -0.09(-1.83%)
Nov 19, 2010 4.750 4.920 4.750 4.920 90,323 +0.18(+3.80%)
Nov 18, 2010 4.880 4.880 4.720 4.740 81,468 -0.15(-3.07%)
Nov 17, 2010 4.820 4.890 4.750 4.890 125,413 +0.05(+1.03%)
Nov 16, 2010 4.910 4.930 4.830 4.840 110,757 -0.09(-1.83%)
Nov 15, 2010 4.990 5.000 4.930 4.930 42,110 -0.02(-0.30%)
Nov 12, 2010 5.030 5.050 4.850 4.945 87,913 -0.05(-1.00%)
Nov 11, 2010 4.980 5.080 4.890 4.995 129,575 -0.00(-0.10%)
Nov 10, 2010 5.050 5.050 4.950 5.000 174,664 -0.05(-0.99%)
Nov 09, 2010 5.060 5.090 5.020 5.050 60,119 -0.05(-0.98%)
Nov 08, 2010 5.090 5.150 5.010 5.100 98,195 +0.00(+0.00%)
Nov 05, 2010 5.150 5.150 5.060 5.100 33,416 -0.01(-0.20%)
Nov 04, 2010 5.060 5.150 5.011 5.110 97,263 +0.03(+0.59%)
Nov 03, 2010 5.220 5.220 5.030 5.080 56,463 -0.12(-2.31%)
Nov 02, 2010 5.230 5.230 5.140 5.200 25,615 +0.03(+0.58%)
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.