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 31, 2011 2.970 2.970 2.830 2.910 104,651 -0.02(-0.68%)
Oct 28, 2011 2.960 2.970 2.880 2.930 121,577 -0.04(-1.35%)
Oct 27, 2011 2.830 2.980 2.800 2.970 318,559 +0.19(+6.83%)
Oct 26, 2011 2.750 2.800 2.550 2.780 126,565 +0.11(+4.12%)
Oct 25, 2011 2.730 2.739 2.580 2.670 136,468 -0.07(-2.55%)
Oct 24, 2011 2.750 2.770 2.650 2.740 157,342 +0.11(+4.18%)
Oct 21, 2011 2.580 2.700 2.550 2.630 100,627 +0.09(+3.54%)
Oct 20, 2011 2.540 2.611 2.450 2.540 76,695 +0.02(+0.79%)
Oct 19, 2011 2.630 2.740 2.500 2.520 146,804 -0.09(-3.45%)
Oct 18, 2011 2.520 2.630 2.350 2.610 146,312 +0.12(+4.82%)
Oct 17, 2011 2.770 2.770 2.380 2.490 214,629 -0.27(-9.78%)
Oct 14, 2011 2.640 2.760 2.600 2.760 172,822 +0.17(+6.56%)
Oct 13, 2011 2.590 2.600 2.478 2.590 128,558 +0.06(+2.37%)
Oct 12, 2011 2.400 2.550 2.351 2.530 206,853 +0.15(+6.30%)
Oct 11, 2011 2.270 2.440 2.220 2.380 193,199 +0.08(+3.48%)
Oct 10, 2011 2.250 2.300 2.050 2.300 176,930 +0.08(+3.60%)
Oct 07, 2011 2.210 2.290 2.140 2.220 217,562 +0.10(+4.72%)
Oct 06, 2011 2.081 2.320 2.030 2.120 164,352 -0.06(-2.75%)
Oct 05, 2011 2.080 2.200 2.010 2.180 166,122 +0.09(+4.31%)
Oct 04, 2011 1.760 2.110 1.760 2.090 259,549 +0.33(+18.75%)
Oct 03, 2011 1.950 2.100 1.750 1.760 252,324 -0.20(-10.20%)
Sep 30, 2011 2.030 2.050 1.830 1.960 228,985 -0.07(-3.45%)
Sep 29, 2011 1.960 2.090 1.920 2.030 182,914 +0.13(+6.84%)
Sep 28, 2011 2.120 2.120 1.890 1.900 235,634 -0.22(-10.38%)
Sep 27, 2011 2.470 2.840 2.030 2.120 904,859 -0.27(-11.30%)
Sep 26, 2011 1.720 2.500 1.700 2.390 1,193,388 +0.72(+43.11%)
Sep 23, 2011 1.440 1.670 1.420 1.670 303,800 +0.23(+15.97%)
Sep 22, 2011 1.480 1.540 1.400 1.440 309,018 -0.06(-4.00%)
Sep 21, 2011 1.650 1.650 1.500 1.500 375,574 -0.18(-10.71%)
Sep 20, 2011 1.810 1.810 1.620 1.680 372,330 -0.16(-8.70%)
Sep 19, 2011 2.000 2.000 1.840 1.840 266,003 -0.18(-8.91%)
Sep 16, 2011 2.150 2.150 2.010 2.020 213,813 -0.10(-4.72%)
Sep 15, 2011 2.130 2.180 2.060 2.120 175,959 +0.00(+0.00%)
Sep 14, 2011 2.200 2.200 2.080 2.120 123,358 -0.04(-1.85%)
Sep 13, 2011 2.050 2.180 2.000 2.160 191,261 +0.12(+5.88%)
Sep 12, 2011 2.100 2.120 2.000 2.040 131,414 -0.07(-3.32%)
Sep 09, 2011 2.200 2.240 2.020 2.110 236,982 -0.09(-4.09%)
Sep 08, 2011 2.340 2.407 2.200 2.200 158,408 -0.16(-6.78%)
Sep 07, 2011 2.430 2.450 2.260 2.360 282,034 -0.04(-1.67%)
Sep 06, 2011 2.450 2.470 2.370 2.400 159,182 -0.09(-3.61%)
Sep 02, 2011 2.550 2.680 2.480 2.490 241,300 -0.11(-4.23%)
Sep 01, 2011 2.920 2.920 2.590 2.600 186,056 -0.22(-7.80%)
Aug 31, 2011 2.960 2.970 2.710 2.820 697,580 -0.07(-2.42%)
Aug 30, 2011 2.890 2.920 2.750 2.890 122,080 -0.02(-0.69%)
Aug 29, 2011 2.690 2.920 2.670 2.910 239,142 +0.25(+9.40%)
Aug 26, 2011 2.580 2.750 2.530 2.660 166,734 +0.04(+1.53%)
Aug 25, 2011 2.990 2.990 2.600 2.620 319,420 -0.35(-11.78%)
Aug 24, 2011 3.170 3.200 2.950 2.970 190,709 -0.20(-6.31%)
Aug 23, 2011 3.050 3.190 3.010 3.170 200,296 +0.12(+3.93%)
Aug 22, 2011 3.190 3.200 3.000 3.050 221,204 -0.03(-0.97%)
Aug 19, 2011 3.300 3.300 3.050 3.080 251,079 -0.27(-8.06%)
Aug 18, 2011 3.370 3.420 3.210 3.350 201,676 -0.10(-2.90%)
Aug 17, 2011 3.400 3.590 3.360 3.450 113,504 +0.07(+2.07%)
Aug 16, 2011 3.510 3.520 3.360 3.380 141,768 -0.16(-4.52%)
Aug 15, 2011 3.810 3.810 3.410 3.540 206,545 -0.27(-7.09%)
Aug 12, 2011 3.730 3.840 3.710 3.810 172,895 +0.09(+2.42%)
Aug 11, 2011 3.720 3.820 3.550 3.720 201,630 +0.17(+4.79%)
Aug 10, 2011 3.500 3.690 3.400 3.550 157,484 +0.03(+0.85%)
Aug 09, 2011 3.550 3.570 3.300 3.520 221,621 +0.25(+7.65%)
Aug 08, 2011 3.540 3.550 3.270 3.270 307,800 -0.18(-5.22%)
Aug 05, 2011 3.250 3.590 3.000 3.450 327,112 +0.17(+5.18%)
Aug 04, 2011 3.380 3.400 3.250 3.280 136,922 -0.10(-2.96%)
Aug 03, 2011 3.200 3.380 3.180 3.380 194,628 +0.22(+6.96%)
Aug 02, 2011 3.410 3.410 3.150 3.160 278,688 -0.24(-7.06%)
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.