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, 2015 1.920 1.960 1.918 1.960 20,727 +0.02(+1.03%)
Nov 27, 2015 1.980 1.980 1.920 1.940 13,665 -0.01(-0.51%)
Nov 25, 2015 1.950 1.950 1.950 1.950 16,800 +0.02(+1.03%)
Nov 24, 2015 2.000 2.000 1.900 1.930 51,841 -0.06(-3.01%)
Nov 23, 2015 1.910 1.990 1.891 1.990 75,687 +0.08(+4.19%)
Nov 20, 2015 1.900 1.930 1.861 1.910 35,280 +0.01(+0.53%)
Nov 19, 2015 1.900 1.910 1.860 1.900 51,448 +0.01(+0.53%)
Nov 18, 2015 1.900 1.900 1.880 1.890 22,924 -0.01(-0.53%)
Nov 17, 2015 1.920 1.940 1.890 1.900 37,111 -0.05(-2.56%)
Nov 16, 2015 1.910 1.950 1.890 1.950 48,697 +0.06(+3.17%)
Nov 13, 2015 1.920 1.950 1.875 1.890 32,000 -0.05(-2.58%)
Nov 12, 2015 1.990 2.000 1.880 1.940 104,650 -0.06(-3.00%)
Nov 11, 2015 2.030 2.030 2.000 2.000 27,777 -0.03(-1.48%)
Nov 10, 2015 1.990 2.030 1.990 2.030 24,894 +0.03(+1.50%)
Nov 09, 2015 2.030 1.990 1.990 2.000 73,955 +0.01(+0.50%)
Nov 06, 2015 2.000 2.030 1.990 1.990 30,205 -0.01(-0.50%)
Nov 05, 2015 1.990 2.020 1.980 2.000 20,354 -0.02(-0.97%)
Nov 04, 2015 2.010 2.040 1.990 2.020 40,203 +0.03(+1.49%)
Nov 03, 2015 2.000 2.040 1.980 1.990 43,878 -0.04(-1.97%)
Nov 02, 2015 1.970 2.030 1.933 2.030 30,502 +0.03(+1.50%)
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%)
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.