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, 2012 1.890 2.000 1.850 1.890 92,292 -0.03(-1.56%)
Oct 26, 2012 1.970 1.920 1.920 1.920 35,400 -0.03(-1.54%)
Oct 25, 2012 1.950 1.980 1.860 1.950 65,519 +0.03(+1.56%)
Oct 24, 2012 1.980 1.990 1.910 1.920 102,142 -0.03(-1.54%)
Oct 23, 2012 1.890 1.990 1.850 1.950 169,785 -0.28(-12.56%)
Oct 19, 2012 2.300 2.300 2.200 2.230 53,043 -0.06(-2.62%)
Oct 18, 2012 2.260 2.300 2.220 2.290 25,049 +0.01(+0.44%)
Oct 17, 2012 2.280 2.300 2.250 2.280 35,729 +0.00(+0.00%)
Oct 16, 2012 2.240 2.300 2.150 2.280 76,201 +0.07(+3.17%)
Oct 15, 2012 2.320 2.320 2.200 2.210 58,290 -0.08(-3.49%)
Oct 12, 2012 2.270 2.310 2.230 2.290 19,268 +0.01(+0.44%)
Oct 11, 2012 2.320 2.340 2.221 2.280 82,519 -0.01(-0.44%)
Oct 10, 2012 2.180 2.300 2.170 2.290 27,670 +0.13(+6.02%)
Oct 09, 2012 2.200 2.250 2.150 2.160 71,610 -0.04(-1.82%)
Oct 08, 2012 2.250 2.310 2.170 2.200 78,628 -0.06(-2.65%)
Oct 05, 2012 2.300 2.339 2.230 2.260 39,937 -0.01(-0.44%)
Oct 04, 2012 2.270 2.400 2.250 2.270 51,879 -0.02(-0.87%)
Oct 03, 2012 2.290 2.300 2.250 2.290 25,716 -0.01(-0.43%)
Oct 02, 2012 2.300 2.360 2.300 2.300 29,428 +0.00(+0.00%)
Oct 01, 2012 2.310 2.310 2.260 2.300 23,101 -0.01(-0.43%)
Sep 28, 2012 2.360 2.419 2.220 2.310 93,988 -0.05(-2.12%)
Sep 27, 2012 2.390 2.440 2.270 2.360 80,977 +0.01(+0.43%)
Sep 26, 2012 2.270 2.380 2.230 2.350 85,109 +0.04(+1.73%)
Sep 25, 2012 2.440 2.440 2.300 2.310 41,407 -0.09(-3.75%)
Sep 24, 2012 2.280 2.450 2.280 2.400 104,632 +0.13(+5.73%)
Sep 21, 2012 2.380 2.400 2.223 2.270 87,889 -0.11(-4.62%)
Sep 20, 2012 2.370 2.400 2.270 2.380 83,011 +0.03(+1.28%)
Sep 19, 2012 2.490 2.490 2.290 2.350 130,310 -0.15(-6.00%)
Sep 18, 2012 2.470 2.540 2.420 2.500 98,759 -0.01(-0.40%)
Sep 17, 2012 2.520 2.570 2.480 2.510 119,919 -0.06(-2.33%)
Sep 14, 2012 2.630 2.630 2.510 2.570 123,045 -0.09(-3.38%)
Sep 13, 2012 2.700 2.720 2.600 2.660 77,678 +0.00(+0.00%)
Sep 12, 2012 2.520 2.685 2.510 2.660 101,932 +0.10(+3.91%)
Sep 11, 2012 2.700 2.700 2.510 2.560 124,443 -0.10(-3.76%)
Sep 10, 2012 2.600 2.700 2.600 2.660 142,550 +0.15(+5.77%)
Sep 07, 2012 2.500 2.520 2.230 2.515 120,089 -0.03(-1.37%)
Sep 06, 2012 2.440 2.640 2.350 2.550 143,855 +0.15(+6.25%)
Sep 05, 2012 2.650 2.650 2.359 2.400 267,045 -0.15(-5.88%)
Sep 04, 2012 3.000 3.000 2.410 2.550 510,332 -0.31(-10.84%)
Aug 31, 2012 2.500 2.880 2.479 2.860 333,650 +0.39(+15.79%)
Aug 30, 2012 2.250 2.500 2.200 2.470 234,479 +0.22(+9.78%)
Aug 29, 2012 2.200 2.250 2.180 2.250 97,068 +0.07(+3.21%)
Aug 27, 2012 2.000 2.200 2.000 2.180 163,816 +0.12(+5.83%)
Aug 24, 2012 1.980 2.070 1.930 2.060 78,199 +0.10(+5.10%)
Aug 23, 2012 2.190 2.200 1.930 1.960 171,384 -0.23(-10.50%)
Aug 22, 2012 2.250 2.250 2.170 2.190 111,711 -0.04(-1.79%)
Aug 21, 2012 2.080 2.230 2.080 2.230 127,527 +0.15(+7.21%)
Aug 20, 2012 1.990 2.100 1.930 2.080 381,621 +0.15(+7.77%)
Aug 17, 2012 1.750 1.960 1.740 1.930 207,608 +0.18(+10.29%)
Aug 16, 2012 1.800 1.800 1.740 1.750 75,770 +0.01(+0.57%)
Aug 15, 2012 1.790 1.790 1.740 1.740 86,027 -0.01(-0.57%)
Aug 14, 2012 1.790 1.790 1.720 1.750 160,945 -0.01(-0.85%)
Aug 13, 2012 1.750 1.790 1.746 1.765 85,403 +0.01(+0.86%)
Aug 10, 2012 1.750 1.800 1.750 1.750 98,462 -0.01(-0.57%)
Aug 09, 2012 1.800 1.810 1.750 1.760 192,353 -0.01(-0.56%)
Aug 08, 2012 1.760 1.790 1.740 1.770 47,660 +0.01(+0.57%)
Aug 07, 2012 1.770 1.790 1.740 1.760 48,080 -0.01(-0.56%)
Aug 06, 2012 1.800 1.800 1.740 1.770 60,654 +0.01(+0.57%)
Aug 03, 2012 1.790 1.800 1.740 1.760 39,765 +0.02(+1.15%)
Aug 02, 2012 1.750 1.790 1.720 1.740 74,556 -0.01(-0.57%)
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.