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 (%)
Nov 30, 2012 1.890 1.910 1.860 1.880 84,249 +0.02(+1.08%)
Nov 29, 2012 1.880 1.900 1.860 1.860 32,312 -0.02(-1.06%)
Nov 28, 2012 1.860 1.910 1.860 1.880 15,278 +0.02(+1.08%)
Nov 27, 2012 1.860 1.920 1.860 1.860 85,610 +0.03(+1.64%)
Nov 26, 2012 1.850 1.880 1.810 1.830 79,085 +0.02(+1.02%)
Nov 23, 2012 1.800 1.850 1.800 1.812 21,142 +0.00(+0.08%)
Nov 21, 2012 1.810 1.840 1.780 1.810 46,625 -0.01(-0.55%)
Nov 20, 2012 1.840 1.840 1.810 1.820 11,675 +0.00(+0.00%)
Nov 19, 2012 1.850 1.850 1.800 1.820 39,007 +0.00(+0.00%)
Nov 16, 2012 1.800 1.830 1.800 1.820 45,898 +0.00(+0.00%)
Nov 15, 2012 1.810 1.840 1.780 1.820 113,176 +0.01(+0.55%)
Nov 14, 2012 1.870 1.900 1.810 1.810 56,844 -0.02(-1.09%)
Nov 13, 2012 1.810 1.850 1.800 1.830 17,695 +0.02(+1.10%)
Nov 12, 2012 1.800 1.920 1.800 1.810 48,502 +0.00(+0.00%)
Nov 09, 2012 1.850 1.850 1.805 1.810 88,528 -0.08(-4.23%)
Nov 08, 2012 1.870 1.900 1.830 1.890 79,280 +0.00(+0.00%)
Nov 07, 2012 1.900 1.933 1.850 1.890 87,981 -0.06(-3.08%)
Nov 06, 2012 1.990 1.990 1.950 1.950 25,021 -0.01(-0.51%)
Nov 05, 2012 2.100 2.100 1.960 1.960 49,624 +0.04(+2.08%)
Nov 02, 2012 1.950 2.000 1.910 1.920 47,781 -0.03(-1.54%)
Nov 01, 2012 1.900 2.010 1.900 1.950 39,414 +0.06(+3.17%)
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%)
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.