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 29, 2016 1.830 1.890 1.820 1.840 77,330 +0.04(+2.22%)
Jan 28, 2016 1.750 1.810 1.740 1.800 95,063 +0.05(+2.86%)
Jan 27, 2016 1.700 1.750 1.670 1.750 45,270 +0.07(+4.17%)
Jan 26, 2016 1.690 1.710 1.650 1.680 53,452 +0.02(+1.20%)
Jan 25, 2016 1.720 1.750 1.660 1.660 53,545 -0.04(-2.35%)
Jan 22, 2016 1.650 1.755 1.610 1.700 91,470 +0.09(+5.59%)
Jan 21, 2016 1.590 1.650 1.560 1.610 72,752 +0.06(+3.87%)
Jan 20, 2016 1.500 1.599 1.500 1.550 67,405 +0.03(+1.97%)
Jan 19, 2016 1.680 1.700 1.510 1.520 50,733 -0.17(-10.06%)
Jan 15, 2016 1.640 1.690 1.690 1.690 35,900 -0.06(-3.43%)
Jan 14, 2016 1.680 1.750 1.620 1.750 71,799 +0.05(+2.94%)
Jan 13, 2016 1.640 1.712 1.640 1.700 46,692 +0.03(+1.80%)
Jan 12, 2016 1.750 1.750 1.610 1.670 84,318 -0.10(-5.65%)
Jan 11, 2016 1.850 1.850 1.750 1.770 77,052 -0.04(-2.21%)
Jan 08, 2016 1.800 1.860 1.760 1.810 16,160 +0.01(+0.56%)
Jan 07, 2016 1.820 1.830 1.750 1.800 45,152 -0.02(-1.16%)
Jan 06, 2016 1.880 1.883 1.810 1.821 15,269 -0.05(-2.61%)
Jan 05, 2016 1.840 1.872 1.800 1.870 25,187 +0.04(+2.19%)
Jan 04, 2016 1.850 1.890 1.810 1.830 36,231 -0.03(-1.61%)
Dec 31, 2015 1.830 1.860 1.860 1.860 18,800 +0.05(+2.76%)
Dec 30, 2015 1.840 1.840 1.780 1.810 20,390 +0.00(+0.00%)
Dec 29, 2015 1.850 1.850 1.780 1.810 27,981 +0.02(+1.12%)
Dec 28, 2015 1.780 1.850 1.780 1.790 38,765 +0.00(+0.00%)
Dec 24, 2015 1.820 1.790 1.790 1.790 25,500 +0.01(+0.56%)
Dec 23, 2015 1.800 1.830 1.780 1.780 34,059 +0.00(+0.00%)
Dec 22, 2015 1.760 1.799 1.760 1.780 9,280 +0.00(+0.00%)
Dec 21, 2015 1.750 1.830 1.750 1.780 83,393 +0.03(+1.71%)
Dec 18, 2015 1.850 1.860 1.750 1.750 69,757 -0.10(-5.41%)
Dec 17, 2015 1.860 1.860 1.850 1.850 13,911 -0.01(-0.54%)
Dec 16, 2015 1.820 1.870 1.820 1.860 12,717 +0.06(+3.33%)
Dec 15, 2015 1.760 1.840 1.760 1.800 37,888 +0.02(+1.12%)
Dec 14, 2015 1.830 1.890 1.770 1.780 33,928 -0.02(-1.11%)
Dec 11, 2015 1.750 1.860 1.750 1.800 60,108 +0.05(+2.86%)
Dec 10, 2015 1.810 1.840 1.750 1.750 25,169 -0.07(-3.83%)
Dec 09, 2015 1.830 1.870 1.810 1.820 26,925 -0.04(-2.17%)
Dec 08, 2015 1.800 1.940 1.800 1.860 50,223 +0.05(+2.76%)
Dec 07, 2015 1.870 1.870 1.800 1.810 50,833 -0.06(-3.21%)
Dec 04, 2015 1.900 1.900 1.850 1.870 11,013 -0.02(-1.06%)
Dec 03, 2015 1.920 1.920 1.870 1.890 21,773 -0.02(-1.05%)
Dec 02, 2015 1.930 1.950 1.880 1.910 16,473 -0.02(-1.04%)
Dec 01, 2015 1.930 1.957 1.930 1.930 23,257 -0.03(-1.53%)
Nov 30, 2015 1.920 1.960 1.918 1.960 20,727 +0.02(+1.03%)
Nov 27, 2015 1.980 1.980 1.920 1.940 13,665 -0.01(-0.51%)
Nov 25, 2015 1.950 1.950 1.950 1.950 16,800 +0.02(+1.03%)
Nov 24, 2015 2.000 2.000 1.900 1.930 51,841 -0.06(-3.01%)
Nov 23, 2015 1.910 1.990 1.891 1.990 75,687 +0.08(+4.19%)
Nov 20, 2015 1.900 1.930 1.861 1.910 35,280 +0.01(+0.53%)
Nov 19, 2015 1.900 1.910 1.860 1.900 51,448 +0.01(+0.53%)
Nov 18, 2015 1.900 1.900 1.880 1.890 22,924 -0.01(-0.53%)
Nov 17, 2015 1.920 1.940 1.890 1.900 37,111 -0.05(-2.56%)
Nov 16, 2015 1.910 1.950 1.890 1.950 48,697 +0.06(+3.17%)
Nov 13, 2015 1.920 1.950 1.875 1.890 32,000 -0.05(-2.58%)
Nov 12, 2015 1.990 2.000 1.880 1.940 104,650 -0.06(-3.00%)
Nov 11, 2015 2.030 2.030 2.000 2.000 27,777 -0.03(-1.48%)
Nov 10, 2015 1.990 2.030 1.990 2.030 24,894 +0.03(+1.50%)
Nov 09, 2015 2.030 1.990 1.990 2.000 73,955 +0.01(+0.50%)
Nov 06, 2015 2.000 2.030 1.990 1.990 30,205 -0.01(-0.50%)
Nov 05, 2015 1.990 2.020 1.980 2.000 20,354 -0.02(-0.97%)
Nov 04, 2015 2.010 2.040 1.990 2.020 40,203 +0.03(+1.49%)
Nov 03, 2015 2.000 2.040 1.980 1.990 43,878 -0.04(-1.97%)
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.