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 (%)
Oct 29, 2010 5.250 5.260 5.200 5.200 51,282 -0.02(-0.38%)
Oct 28, 2010 5.210 5.290 5.210 5.220 49,213 -0.01(-0.19%)
Oct 27, 2010 5.350 5.350 5.230 5.230 47,858 -0.09(-1.69%)
Oct 25, 2010 5.290 5.340 5.230 5.320 67,812 +0.10(+1.92%)
Oct 22, 2010 5.270 5.280 5.200 5.220 27,930 -0.05(-0.95%)
Oct 21, 2010 5.230 5.280 5.220 5.270 46,337 +0.03(+0.57%)
Oct 20, 2010 5.270 5.320 5.220 5.240 50,160 -0.02(-0.47%)
Oct 19, 2010 5.200 5.270 5.200 5.265 42,615 +0.02(+0.48%)
Oct 18, 2010 5.280 5.340 5.210 5.240 81,122 -0.02(-0.38%)
Oct 15, 2010 5.300 5.310 5.200 5.260 63,811 -0.04(-0.75%)
Oct 14, 2010 5.260 5.420 5.150 5.300 93,249 +0.08(+1.53%)
Oct 13, 2010 5.260 5.310 5.210 5.220 76,560 -0.04(-0.76%)
Oct 12, 2010 5.210 5.290 5.210 5.260 83,855 +0.03(+0.57%)
Oct 11, 2010 5.270 5.300 5.210 5.230 66,631 +0.02(+0.38%)
Oct 08, 2010 5.200 5.248 5.180 5.210 62,993 +0.03(+0.58%)
Oct 07, 2010 5.280 5.280 5.180 5.180 49,712 -0.04(-0.77%)
Oct 06, 2010 5.170 5.220 5.162 5.220 78,081 +0.10(+1.95%)
Oct 05, 2010 5.000 5.200 4.980 5.120 112,590 +0.14(+2.81%)
Oct 04, 2010 5.200 5.200 4.910 4.980 196,744 -0.18(-3.49%)
Oct 01, 2010 5.140 5.270 5.135 5.160 79,920 -0.02(-0.39%)
Sep 30, 2010 5.300 5.300 5.130 5.180 90,570 -0.12(-2.26%)
Sep 29, 2010 5.300 5.300 5.150 5.300 124,899 -0.07(-1.21%)
Sep 28, 2010 5.380 5.480 5.300 5.365 59,085 -0.01(-0.28%)
Sep 27, 2010 5.330 5.500 5.251 5.380 132,640 +0.04(+0.77%)
Sep 24, 2010 5.360 5.400 5.150 5.339 215,171 -0.19(-3.45%)
Sep 23, 2010 5.480 5.780 5.420 5.530 170,685 +0.09(+1.65%)
Sep 22, 2010 5.300 5.500 5.300 5.440 169,363 +0.12(+2.35%)
Sep 21, 2010 5.470 5.470 5.300 5.315 350,386 -0.30(-5.38%)
Sep 20, 2010 5.760 5.787 5.550 5.617 83,893 -0.14(-2.48%)
Sep 17, 2010 6.010 6.010 5.760 5.760 148,889 +0.13(+2.31%)
Sep 15, 2010 6.010 6.070 5.570 5.630 178,866 -0.42(-6.94%)
Sep 14, 2010 6.000 6.439 5.850 6.050 518,583 +0.15(+2.54%)
Sep 13, 2010 5.500 5.940 5.400 5.900 377,878 +0.51(+9.46%)
Sep 10, 2010 5.210 5.410 5.150 5.390 264,504 +0.23(+4.56%)
Sep 09, 2010 5.210 5.210 5.120 5.155 39,998 +0.06(+1.08%)
Sep 08, 2010 5.250 5.250 5.100 5.100 61,417 -0.06(-1.16%)
Sep 07, 2010 5.290 5.290 5.110 5.160 58,469 +0.05(+0.98%)
Sep 03, 2010 5.200 5.200 5.071 5.110 42,737 +0.04(+0.79%)
Sep 02, 2010 5.120 5.220 5.070 5.070 45,900 +0.00(+0.00%)
Sep 01, 2010 5.300 5.370 5.010 5.070 110,162 -0.15(-2.87%)
Aug 31, 2010 5.000 5.350 4.990 5.220 170,580 +0.23(+4.61%)
Aug 30, 2010 4.900 5.000 4.900 4.990 35,344 +0.07(+1.42%)
Aug 27, 2010 4.850 5.050 4.800 4.920 59,100 +0.12(+2.50%)
Aug 26, 2010 4.850 5.000 4.800 4.800 50,570 -0.05(-1.03%)
Aug 25, 2010 4.850 4.889 4.810 4.850 22,337 -0.02(-0.41%)
Aug 24, 2010 4.940 4.950 4.800 4.870 54,783 -0.03(-0.61%)
Aug 23, 2010 4.900 4.900 4.750 4.900 51,158 +0.03(+0.62%)
Aug 20, 2010 4.870 4.880 4.720 4.870 35,120 -0.01(-0.20%)
Aug 19, 2010 4.850 4.880 4.810 4.880 42,357 +0.03(+0.62%)
Aug 18, 2010 4.800 4.890 4.800 4.850 30,528 +0.04(+0.83%)
Aug 17, 2010 4.900 4.900 4.800 4.810 48,611 -0.12(-2.43%)
Aug 16, 2010 4.970 4.970 4.870 4.930 24,994 +0.07(+1.44%)
Aug 13, 2010 4.940 4.990 4.800 4.860 21,193 +0.03(+0.62%)
Aug 12, 2010 4.820 4.930 4.720 4.830 36,349 +0.01(+0.21%)
Aug 11, 2010 4.800 4.879 4.750 4.820 32,550 -0.05(-1.03%)
Aug 10, 2010 4.870 4.950 4.850 4.870 25,487 +0.02(+0.41%)
Aug 09, 2010 4.950 4.950 4.820 4.850 37,103 -0.04(-0.82%)
Aug 06, 2010 4.870 4.930 4.760 4.890 24,231 +0.02(+0.41%)
Aug 05, 2010 4.950 4.990 4.870 4.870 51,001 -0.04(-0.81%)
Aug 04, 2010 4.970 4.970 4.900 4.910 27,784 +0.01(+0.20%)
Aug 03, 2010 5.000 5.000 4.900 4.900 26,470 -0.01(-0.20%)
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.