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, 2020 0.2500 0.2504 0.2300 0.2330 2,130,100 -0.02(-6.43%)
Jan 30, 2020 0.2620 0.2620 0.2400 0.2490 2,040,960 -0.01(-4.23%)
Jan 29, 2020 0.2674 0.2690 0.2549 0.2600 1,935,029 -0.01(-3.06%)
Jan 28, 2020 0.2700 0.2790 0.2605 0.2682 1,909,048 +0.01(+3.15%)
Jan 27, 2020 0.2800 0.2900 0.2400 0.2600 3,317,923 -0.03(-10.31%)
Jan 24, 2020 0.2900 0.2959 0.2750 0.2899 3,200,300 -0.01(-2.36%)
Jan 23, 2020 0.3050 0.3100 0.2910 0.2969 2,602,006 -0.01(-4.23%)
Jan 22, 2020 0.3100 0.3300 0.2800 0.3100 6,040,194 -0.00(-1.21%)
Jan 21, 2020 0.3393 0.3400 0.3000 0.3138 4,938,180 -0.02(-5.77%)
Jan 17, 2020 0.3545 0.3668 0.3200 0.3330 7,929,100 -0.01(-3.39%)
Jan 16, 2020 0.3410 0.3750 0.3300 0.3447 6,708,850 +0.01(+2.68%)
Jan 15, 2020 0.3209 0.3900 0.3150 0.3357 16,033,912 +0.02(+5.27%)
Jan 14, 2020 0.2750 0.3650 0.2693 0.3189 17,304,474 +0.04(+15.96%)
Jan 13, 2020 0.2400 0.3000 0.2350 0.2750 8,039,248 +0.02(+8.61%)
Jan 10, 2020 0.2500 0.2573 0.2220 0.2532 6,992,000 -0.01(-4.45%)
Jan 09, 2020 0.3130 0.3250 0.2520 0.2650 10,791,977 -0.02(-8.62%)
Jan 08, 2020 0.4000 0.4700 0.2800 0.2900 26,725,112 -0.10(-25.64%)
Jan 07, 2020 0.4300 0.4700 0.3200 0.3900 23,086,864 -0.13(-25.00%)
Jan 06, 2020 0.2300 0.5600 0.2300 0.5200 45,038,720 +0.30(+138.31%)
Jan 03, 2020 0.2400 0.2600 0.1902 0.2182 12,445,000 +0.04(+21.02%)
Jan 02, 2020 0.1869 0.1930 0.1750 0.1803 2,878,435 +0.01(+4.46%)
Dec 31, 2019 0.1745 0.1968 0.1675 0.1726 4,253,600 +0.01(+7.88%)
Dec 30, 2019 0.1700 0.2300 0.1600 0.1600 12,445,192 -0.01(-3.15%)
Dec 27, 2019 0.1800 0.1800 0.1600 0.1652 2,528,100 -0.01(-7.40%)
Dec 26, 2019 0.1920 0.1949 0.1750 0.1784 2,245,334 -0.01(-6.15%)
Dec 24, 2019 0.2000 0.2000 0.1800 0.1901 1,011,600 +0.00(+0.05%)
Dec 23, 2019 0.1806 0.1995 0.1720 0.1900 1,681,441 +0.02(+11.76%)
Dec 20, 2019 0.1800 0.1830 0.1520 0.1700 3,396,600 -0.02(-10.53%)
Dec 19, 2019 0.1400 0.2000 0.1300 0.1900 9,590,819 +0.06(+49.61%)
Dec 18, 2019 0.1320 0.1330 0.1200 0.1270 2,301,863 -0.01(-4.51%)
Dec 17, 2019 0.1450 0.1450 0.1250 0.1330 2,196,614 -0.01(-8.28%)
Dec 16, 2019 0.1570 0.1570 0.1439 0.1450 1,954,502 -0.01(-6.33%)
Dec 13, 2019 0.1702 0.1702 0.1520 0.1548 1,937,900 -0.01(-6.75%)
Dec 12, 2019 0.1620 0.1698 0.1566 0.1660 688,530 +0.01(+3.75%)
Dec 11, 2019 0.1600 0.1600 0.1600 0.1600 657,120 -0.00(-0.50%)
Dec 10, 2019 0.1629 0.1629 0.1540 0.1608 733,924 +0.00(+0.50%)
Dec 09, 2019 0.1700 0.1700 0.1600 0.1600 1,369,117 +0.01(+3.29%)
Dec 06, 2019 0.1500 0.1570 0.1400 0.1549 1,931,900 -0.00(-2.64%)
Dec 05, 2019 0.1780 0.1780 0.1551 0.1591 1,959,243 -0.01(-4.27%)
Dec 04, 2019 0.1800 0.1801 0.1600 0.1662 1,766,119 -0.01(-7.67%)
Dec 03, 2019 0.2000 0.2000 0.1700 0.1800 971,228 +0.00(+1.18%)
Dec 02, 2019 0.1869 0.1900 0.1650 0.1779 880,080 -0.00(-0.06%)
Nov 29, 2019 0.1800 0.1850 0.1651 0.1780 750,100 +0.02(+14.84%)
Nov 27, 2019 0.1700 0.1700 0.1500 0.1550 1,587,100 -0.02(-8.82%)
Nov 26, 2019 0.2006 0.2006 0.1618 0.1700 1,744,924 -0.02(-11.04%)
Nov 25, 2019 0.2150 0.2150 0.1700 0.1911 2,066,131 -0.01(-4.45%)
Nov 22, 2019 0.2000 0.2100 0.1954 0.2000 594,700 +0.00(+2.35%)
Nov 21, 2019 0.1960 0.2140 0.1929 0.1954 1,162,566 -0.00(-0.15%)
Nov 20, 2019 0.1650 0.2085 0.1600 0.1957 2,409,463 +0.04(+25.21%)
Nov 19, 2019 0.1500 0.1590 0.1451 0.1563 1,241,383 +0.01(+3.51%)
Nov 18, 2019 0.1650 0.1650 0.1400 0.1510 1,747,313 -0.00(-2.96%)
Nov 15, 2019 0.1920 0.2000 0.1556 0.1556 1,373,000 -0.04(-18.79%)
Nov 14, 2019 0.2100 0.2100 0.1900 0.1916 1,654,265 -0.02(-9.84%)
Nov 13, 2019 0.2130 0.2130 0.2100 0.2125 492,722 -0.00(-0.23%)
Nov 12, 2019 0.2140 0.2140 0.2050 0.2130 496,608 +0.00(+1.43%)
Nov 11, 2019 0.2200 0.2200 0.2000 0.2100 225,374 +0.00(+1.74%)
Nov 08, 2019 0.2100 0.2125 0.2002 0.2064 480,700 -0.00(-0.29%)
Nov 07, 2019 0.2100 0.2100 0.2000 0.2070 1,670,163 +0.01(+3.50%)
Nov 06, 2019 0.2200 0.2200 0.2000 0.2000 977,449 -0.01(-4.76%)
Nov 05, 2019 0.2400 0.2400 0.2100 0.2100 1,664,761 -0.03(-10.83%)
Nov 04, 2019 0.2350 0.2447 0.2210 0.2355 893,618 +0.01(+5.13%)
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.