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 30, 2015 1.960 2.030 1.910 2.000 80,566 +0.06(+3.09%)
Oct 29, 2015 1.940 1.970 1.910 1.940 18,924 +0.02(+1.04%)
Oct 28, 2015 1.810 1.980 1.810 1.920 74,822 +0.06(+3.23%)
Oct 27, 2015 1.890 1.901 1.800 1.860 63,234 -0.01(-0.53%)
Oct 26, 2015 2.030 2.030 1.820 1.870 171,469 -0.14(-6.97%)
Oct 23, 2015 2.070 2.070 2.010 2.010 57,894 -0.04(-1.95%)
Oct 22, 2015 2.050 2.080 2.010 2.050 34,996 +0.01(+0.49%)
Oct 21, 2015 2.050 2.080 2.000 2.040 71,039 -0.01(-0.49%)
Oct 20, 2015 2.080 2.080 1.970 2.050 71,365 -0.01(-0.49%)
Oct 19, 2015 1.940 2.090 1.930 2.060 123,174 +0.01(+0.49%)
Oct 16, 2015 1.940 2.080 1.940 2.050 123,645 +0.00(+0.00%)
Oct 15, 2015 1.980 2.050 1.910 2.050 124,923 +0.06(+3.02%)
Oct 14, 2015 1.950 2.020 1.900 1.990 189,059 +0.06(+3.11%)
Oct 13, 2015 1.900 1.950 1.770 1.930 131,234 +0.08(+4.32%)
Oct 12, 2015 1.950 1.950 1.740 1.850 112,636 +0.00(+0.00%)
Oct 09, 2015 1.790 1.910 1.710 1.850 373,664 +0.15(+8.82%)
Oct 08, 2015 1.490 1.704 1.470 1.700 421,704 +0.29(+20.57%)
Oct 07, 2015 1.400 1.450 1.390 1.410 57,290 +0.03(+2.17%)
Oct 06, 2015 1.320 1.390 1.320 1.380 84,393 +0.02(+1.47%)
Oct 05, 2015 1.400 1.400 1.340 1.360 41,026 +0.00(+0.00%)
Oct 02, 2015 1.380 1.390 1.340 1.360 90,119 -0.03(-2.16%)
Oct 01, 2015 1.410 1.430 1.380 1.390 42,532 -0.04(-2.80%)
Sep 30, 2015 1.500 1.500 1.395 1.430 35,803 -0.03(-2.05%)
Sep 29, 2015 1.430 1.460 1.380 1.460 33,163 +0.06(+4.29%)
Sep 28, 2015 1.430 1.450 1.380 1.400 58,003 +0.00(+0.00%)
Sep 25, 2015 1.430 1.446 1.400 1.400 21,127 -0.05(-3.45%)
Sep 24, 2015 1.480 1.490 1.430 1.450 23,145 -0.01(-0.68%)
Sep 23, 2015 1.500 1.500 1.440 1.460 14,982 -0.02(-1.35%)
Sep 22, 2015 1.460 1.540 1.449 1.480 47,661 +0.03(+2.07%)
Sep 21, 2015 1.440 1.460 1.410 1.450 22,853 -0.01(-0.68%)
Sep 18, 2015 1.490 1.490 1.420 1.460 43,852 +0.04(+2.82%)
Sep 17, 2015 1.410 1.460 1.410 1.420 21,487 +0.01(+0.71%)
Sep 16, 2015 1.410 1.440 1.405 1.410 12,655 -0.01(-0.70%)
Sep 15, 2015 1.380 1.420 1.330 1.420 77,878 +0.06(+4.41%)
Sep 14, 2015 1.380 1.400 1.350 1.360 34,930 -0.01(-0.73%)
Sep 11, 2015 1.420 1.420 1.355 1.370 32,639 -0.02(-1.44%)
Sep 10, 2015 1.340 1.417 1.330 1.390 50,636 +0.02(+1.46%)
Sep 09, 2015 1.440 1.440 1.330 1.370 101,311 -0.07(-4.86%)
Sep 08, 2015 1.440 1.460 1.440 1.440 31,551 +0.00(+0.00%)
Sep 04, 2015 1.400 1.440 1.440 1.440 56,300 +0.00(+0.00%)
Sep 03, 2015 1.450 1.490 1.430 1.440 71,543 -0.01(-0.69%)
Sep 02, 2015 1.460 1.480 1.440 1.450 54,745 -0.02(-1.36%)
Sep 01, 2015 1.490 1.490 1.450 1.470 43,865 -0.02(-1.34%)
Aug 31, 2015 1.490 1.510 1.450 1.490 30,815 +0.02(+1.36%)
Aug 28, 2015 1.460 1.550 1.430 1.470 92,698 +0.04(+2.80%)
Aug 27, 2015 1.460 1.470 1.430 1.430 100,127 +0.02(+1.42%)
Aug 26, 2015 1.420 1.430 1.400 1.410 36,530 +0.01(+0.71%)
Aug 25, 2015 1.400 1.490 1.400 1.400 96,647 -0.02(-1.41%)
Aug 24, 2015 1.350 1.480 1.350 1.420 75,738 +0.00(+0.00%)
Aug 21, 2015 1.530 1.540 1.350 1.420 203,500 -0.10(-6.58%)
Aug 20, 2015 1.530 1.530 1.500 1.520 20,359 +0.01(+0.66%)
Aug 19, 2015 1.540 1.540 1.510 1.510 24,479 -0.03(-1.95%)
Aug 18, 2015 1.490 1.570 1.490 1.540 61,225 -0.04(-2.53%)
Aug 17, 2015 1.550 1.590 1.500 1.580 93,560 -0.01(-0.63%)
Aug 14, 2015 1.600 1.600 1.560 1.590 23,703 -0.02(-1.24%)
Aug 13, 2015 1.530 1.670 1.530 1.610 73,614 +0.00(+0.00%)
Aug 12, 2015 1.580 1.653 1.580 1.610 50,072 -0.08(-4.73%)
Aug 11, 2015 1.610 1.710 1.610 1.690 67,026 -0.02(-1.17%)
Aug 10, 2015 1.660 1.750 1.660 1.710 57,614 +0.01(+0.59%)
Aug 07, 2015 1.700 1.750 1.700 1.700 24,933 -0.02(-1.16%)
Aug 06, 2015 1.740 1.740 1.710 1.720 25,753 +0.01(+0.58%)
Aug 05, 2015 1.740 1.740 1.710 1.710 20,058 -0.05(-2.84%)
Aug 04, 2015 1.710 1.760 1.710 1.760 36,817 +0.02(+1.15%)
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.