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, 2014 1.650 1.750 1.380 1.428 339,344 -0.29(-16.98%)
Jan 30, 2014 1.810 1.860 1.690 1.720 100,464 -0.04(-2.27%)
Jan 29, 2014 1.870 1.870 1.720 1.760 96,993 -0.11(-5.88%)
Jan 28, 2014 1.860 1.880 1.800 1.870 30,326 +0.04(+2.19%)
Jan 27, 2014 1.810 1.920 1.790 1.830 39,668 +0.02(+1.10%)
Jan 24, 2014 1.950 1.950 1.750 1.810 145,825 -0.14(-7.26%)
Jan 23, 2014 1.960 1.980 1.902 1.952 67,053 +0.01(+0.60%)
Jan 22, 2014 1.950 1.990 1.880 1.940 108,856 +0.01(+0.52%)
Jan 21, 2014 1.860 1.940 1.850 1.930 62,077 +0.03(+1.58%)
Jan 17, 2014 1.910 1.900 1.900 1.900 58,100 -0.04(-2.06%)
Jan 16, 2014 1.840 1.960 1.820 1.940 128,578 +0.12(+6.59%)
Jan 15, 2014 1.820 1.820 1.790 1.820 51,462 +0.00(+0.00%)
Jan 14, 2014 1.810 1.845 1.750 1.820 48,197 +0.07(+4.00%)
Jan 13, 2014 1.740 1.790 1.671 1.750 76,210 -0.06(-3.31%)
Jan 10, 2014 1.810 1.850 1.620 1.810 181,181 -0.04(-2.16%)
Jan 09, 2014 1.640 1.899 1.590 1.850 299,245 +0.31(+20.13%)
Jan 08, 2014 1.640 1.650 1.530 1.540 79,212 -0.07(-4.35%)
Jan 07, 2014 1.540 1.610 1.520 1.610 129,547 +0.08(+5.23%)
Jan 06, 2014 1.450 1.650 1.449 1.530 293,773 +0.10(+6.99%)
Jan 03, 2014 1.450 1.460 1.420 1.430 55,046 -0.01(-0.69%)
Jan 02, 2014 1.420 1.460 1.410 1.440 42,914 +0.03(+2.13%)
Dec 31, 2013 1.440 1.410 1.410 1.410 228,500 -0.03(-2.08%)
Dec 30, 2013 1.440 1.480 1.410 1.440 66,543 -0.03(-2.04%)
Dec 27, 2013 1.470 1.490 1.441 1.470 92,657 -0.01(-0.68%)
Dec 26, 2013 1.480 1.510 1.480 1.480 27,418 +0.02(+1.37%)
Dec 24, 2013 1.440 1.520 1.430 1.460 74,433 -0.01(-0.68%)
Dec 23, 2013 1.450 1.530 1.421 1.470 80,386 +0.02(+1.38%)
Dec 20, 2013 1.480 1.539 1.450 1.450 67,994 -0.01(-0.68%)
Dec 19, 2013 1.450 1.469 1.410 1.460 49,717 -0.02(-1.35%)
Dec 18, 2013 1.610 1.610 1.400 1.480 174,481 -0.16(-9.76%)
Dec 17, 2013 1.660 1.660 1.600 1.640 37,559 +0.00(+0.00%)
Dec 16, 2013 1.780 1.790 1.610 1.640 150,842 -0.10(-5.75%)
Dec 13, 2013 1.900 1.970 1.730 1.740 286,460 -0.16(-8.42%)
Dec 12, 2013 1.400 1.990 1.400 1.900 952,170 +0.51(+36.69%)
Dec 11, 2013 1.380 1.400 1.380 1.390 15,318 +0.00(+0.00%)
Dec 10, 2013 1.420 1.500 1.380 1.390 46,701 -0.02(-1.42%)
Dec 09, 2013 1.410 1.470 1.410 1.410 29,412 +0.01(+0.71%)
Dec 06, 2013 1.380 1.400 1.380 1.400 0 +0.02(+1.45%)
Dec 05, 2013 1.430 1.430 1.370 1.380 0 -0.04(-2.82%)
Dec 04, 2013 1.480 1.480 1.360 1.420 0 -0.05(-3.40%)
Dec 03, 2013 1.490 1.490 1.450 1.470 0 -0.02(-1.34%)
Dec 02, 2013 1.520 1.550 1.490 1.490 0 -0.03(-1.97%)
Nov 29, 2013 1.540 1.560 1.520 1.520 0 +0.00(+0.00%)
Nov 27, 2013 1.550 1.559 1.520 1.520 0 -0.02(-1.30%)
Nov 26, 2013 1.510 1.560 1.510 1.540 0 +0.03(+1.99%)
Nov 25, 2013 1.520 1.570 1.500 1.510 0 -0.02(-1.31%)
Nov 22, 2013 1.570 1.600 1.516 1.530 0 -0.01(-0.65%)
Nov 21, 2013 1.510 1.570 1.510 1.540 0 +0.03(+1.99%)
Nov 20, 2013 1.550 1.569 1.510 1.510 0 -0.04(-2.58%)
Nov 19, 2013 1.510 1.560 1.510 1.550 0 +0.03(+1.97%)
Nov 18, 2013 1.530 1.586 1.510 1.520 0 -0.04(-2.63%)
Nov 15, 2013 1.520 1.600 1.500 1.561 0 +0.06(+4.07%)
Nov 14, 2013 1.500 1.510 1.500 1.500 0 -0.04(-2.60%)
Nov 12, 2013 1.530 1.570 1.530 1.540 0 -0.01(-0.65%)
Nov 11, 2013 1.550 1.590 1.540 1.550 0 -0.03(-1.90%)
Nov 08, 2013 1.580 1.610 1.570 1.580 0 -0.03(-1.86%)
Nov 07, 2013 1.600 1.655 1.600 1.610 0 -0.02(-1.23%)
Nov 06, 2013 1.650 1.660 1.620 1.630 0 -0.02(-1.21%)
Nov 05, 2013 1.670 1.700 1.640 1.650 0 +0.01(+0.61%)
Nov 04, 2013 1.610 1.700 1.610 1.640 0 +0.02(+1.23%)
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.