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 (%)
Dec 30, 2011 2.300 2.300 2.110 2.210 189,498 -0.09(-3.91%)
Dec 29, 2011 2.220 2.350 2.200 2.300 92,619 +0.09(+4.07%)
Dec 28, 2011 2.280 2.280 2.210 2.210 68,657 -0.08(-3.49%)
Dec 27, 2011 2.250 2.300 2.150 2.290 82,358 +0.02(+0.88%)
Dec 23, 2011 2.290 2.350 2.200 2.270 73,053 -0.10(-4.22%)
Dec 21, 2011 2.390 2.420 2.260 2.370 55,282 -0.01(-0.42%)
Dec 20, 2011 2.300 2.390 2.260 2.380 133,816 +0.15(+6.73%)
Dec 19, 2011 2.350 2.380 2.230 2.230 118,826 -0.12(-5.11%)
Dec 16, 2011 2.500 2.500 2.350 2.350 155,525 -0.10(-4.08%)
Dec 15, 2011 2.440 2.490 2.350 2.450 51,996 +0.05(+2.08%)
Dec 14, 2011 2.280 2.400 2.270 2.400 125,205 +0.10(+4.35%)
Dec 13, 2011 2.490 2.490 2.290 2.300 104,949 -0.16(-6.50%)
Dec 12, 2011 2.560 2.560 2.440 2.460 96,001 -0.11(-4.28%)
Dec 09, 2011 2.270 2.680 2.270 2.570 155,740 +0.32(+14.22%)
Dec 08, 2011 2.530 2.530 2.250 2.250 143,089 -0.28(-11.07%)
Dec 07, 2011 2.570 2.590 2.490 2.530 106,696 -0.04(-1.56%)
Dec 06, 2011 2.590 2.610 2.500 2.570 117,771 -0.04(-1.53%)
Dec 05, 2011 2.650 2.650 2.510 2.610 132,464 +0.00(+0.00%)
Dec 02, 2011 2.620 2.650 2.570 2.610 92,653 +0.02(+0.77%)
Dec 01, 2011 2.610 2.650 2.520 2.590 100,096 -0.04(-1.52%)
Nov 30, 2011 2.600 2.650 2.510 2.630 153,329 +0.11(+4.37%)
Nov 29, 2011 2.760 2.760 2.500 2.520 120,508 -0.25(-9.03%)
Nov 28, 2011 2.610 2.840 2.610 2.770 120,914 +0.22(+8.63%)
Nov 25, 2011 2.550 2.620 2.500 2.550 51,704 +0.00(+0.00%)
Nov 23, 2011 2.680 2.680 2.550 2.550 109,818 -0.13(-4.85%)
Nov 22, 2011 2.700 2.790 2.680 2.680 65,642 +0.00(+0.00%)
Nov 21, 2011 2.800 2.800 2.670 2.680 82,613 -0.17(-5.96%)
Nov 18, 2011 2.870 2.890 2.850 2.850 60,633 -0.01(-0.35%)
Nov 17, 2011 2.850 2.900 2.850 2.860 89,368 +0.01(+0.35%)
Nov 16, 2011 2.750 2.910 2.750 2.850 117,049 +0.07(+2.52%)
Nov 15, 2011 2.720 2.820 2.610 2.780 72,139 +0.03(+1.09%)
Nov 14, 2011 2.890 2.890 2.750 2.750 106,752 -0.16(-5.50%)
Nov 11, 2011 2.930 2.940 2.791 2.910 128,600 -0.01(-0.34%)
Nov 10, 2011 2.870 3.000 2.820 2.920 99,608 +0.13(+4.66%)
Nov 09, 2011 3.110 3.120 2.770 2.790 256,553 -0.32(-10.29%)
Nov 08, 2011 3.000 3.480 2.970 3.110 480,348 +0.14(+4.71%)
Nov 07, 2011 2.920 2.970 2.845 2.970 145,960 +0.12(+4.21%)
Nov 04, 2011 2.960 2.980 2.840 2.850 64,997 -0.11(-3.72%)
Nov 03, 2011 2.820 2.960 2.760 2.960 137,281 +0.08(+2.78%)
Nov 02, 2011 2.820 2.890 2.760 2.880 84,797 +0.18(+6.67%)
Nov 01, 2011 2.950 2.950 2.680 2.700 150,159 -0.21(-7.22%)
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%)
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.