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 31, 2013 1.440 1.410 1.410 1.410 228,500 -0.03(-2.08%)
Dec 30, 2013 1.440 1.480 1.410 1.440 66,543 -0.03(-2.04%)
Dec 27, 2013 1.470 1.490 1.441 1.470 92,657 -0.01(-0.68%)
Dec 26, 2013 1.480 1.510 1.480 1.480 27,418 +0.02(+1.37%)
Dec 24, 2013 1.440 1.520 1.430 1.460 74,433 -0.01(-0.68%)
Dec 23, 2013 1.450 1.530 1.421 1.470 80,386 +0.02(+1.38%)
Dec 20, 2013 1.480 1.539 1.450 1.450 67,994 -0.01(-0.68%)
Dec 19, 2013 1.450 1.469 1.410 1.460 49,717 -0.02(-1.35%)
Dec 18, 2013 1.610 1.610 1.400 1.480 174,481 -0.16(-9.76%)
Dec 17, 2013 1.660 1.660 1.600 1.640 37,559 +0.00(+0.00%)
Dec 16, 2013 1.780 1.790 1.610 1.640 150,842 -0.10(-5.75%)
Dec 13, 2013 1.900 1.970 1.730 1.740 286,460 -0.16(-8.42%)
Dec 12, 2013 1.400 1.990 1.400 1.900 952,170 +0.51(+36.69%)
Dec 11, 2013 1.380 1.400 1.380 1.390 15,318 +0.00(+0.00%)
Dec 10, 2013 1.420 1.500 1.380 1.390 46,701 -0.02(-1.42%)
Dec 09, 2013 1.410 1.470 1.410 1.410 29,412 +0.01(+0.71%)
Dec 06, 2013 1.380 1.400 1.380 1.400 0 +0.02(+1.45%)
Dec 05, 2013 1.430 1.430 1.370 1.380 0 -0.04(-2.82%)
Dec 04, 2013 1.480 1.480 1.360 1.420 0 -0.05(-3.40%)
Dec 03, 2013 1.490 1.490 1.450 1.470 0 -0.02(-1.34%)
Dec 02, 2013 1.520 1.550 1.490 1.490 0 -0.03(-1.97%)
Nov 29, 2013 1.540 1.560 1.520 1.520 0 +0.00(+0.00%)
Nov 27, 2013 1.550 1.559 1.520 1.520 0 -0.02(-1.30%)
Nov 26, 2013 1.510 1.560 1.510 1.540 0 +0.03(+1.99%)
Nov 25, 2013 1.520 1.570 1.500 1.510 0 -0.02(-1.31%)
Nov 22, 2013 1.570 1.600 1.516 1.530 0 -0.01(-0.65%)
Nov 21, 2013 1.510 1.570 1.510 1.540 0 +0.03(+1.99%)
Nov 20, 2013 1.550 1.569 1.510 1.510 0 -0.04(-2.58%)
Nov 19, 2013 1.510 1.560 1.510 1.550 0 +0.03(+1.97%)
Nov 18, 2013 1.530 1.586 1.510 1.520 0 -0.04(-2.63%)
Nov 15, 2013 1.520 1.600 1.500 1.561 0 +0.06(+4.07%)
Nov 14, 2013 1.500 1.510 1.500 1.500 0 -0.04(-2.60%)
Nov 12, 2013 1.530 1.570 1.530 1.540 0 -0.01(-0.65%)
Nov 11, 2013 1.550 1.590 1.540 1.550 0 -0.03(-1.90%)
Nov 08, 2013 1.580 1.610 1.570 1.580 0 -0.03(-1.86%)
Nov 07, 2013 1.600 1.655 1.600 1.610 0 -0.02(-1.23%)
Nov 06, 2013 1.650 1.660 1.620 1.630 0 -0.02(-1.21%)
Nov 05, 2013 1.670 1.700 1.640 1.650 0 +0.01(+0.61%)
Nov 04, 2013 1.610 1.700 1.610 1.640 0 +0.02(+1.23%)
Nov 01, 2013 1.630 1.635 1.600 1.620 0 -0.01(-0.77%)
Oct 31, 2013 1.670 1.680 1.630 1.633 0 -0.02(-1.06%)
Oct 30, 2013 1.660 1.660 1.624 1.650 0 +0.05(+3.12%)
Oct 29, 2013 1.620 1.640 1.600 1.600 0 -0.02(-1.23%)
Oct 28, 2013 1.610 1.666 1.600 1.620 0 -0.01(-0.61%)
Oct 25, 2013 1.690 1.690 1.600 1.630 0 -0.04(-2.40%)
Oct 24, 2013 1.540 1.700 1.540 1.670 0 +0.14(+9.15%)
Oct 23, 2013 1.570 1.597 1.530 1.530 0 -0.04(-2.55%)
Oct 22, 2013 1.550 1.600 1.550 1.570 0 +0.02(+1.29%)
Oct 21, 2013 1.630 1.630 1.510 1.550 0 -0.05(-3.13%)
Oct 18, 2013 1.630 1.630 1.600 1.600 29,734 -0.03(-1.84%)
Oct 17, 2013 1.600 1.630 1.600 1.630 0 +0.00(+0.00%)
Oct 16, 2013 1.630 1.630 1.540 1.630 0 +0.01(+0.62%)
Oct 15, 2013 1.600 1.630 1.500 1.620 0 -0.01(-0.61%)
Oct 14, 2013 1.600 1.642 1.600 1.630 0 +0.02(+1.26%)
Oct 11, 2013 1.600 1.610 1.600 1.610 0 +0.01(+0.61%)
Oct 10, 2013 1.550 1.610 1.550 1.600 0 +0.08(+5.26%)
Oct 09, 2013 1.490 1.550 1.490 1.520 0 +0.02(+1.33%)
Oct 08, 2013 1.610 1.620 1.460 1.500 0 -0.13(-7.98%)
Oct 07, 2013 1.650 1.670 1.610 1.630 0 -0.04(-2.40%)
Oct 04, 2013 1.710 1.739 1.660 1.670 0 -0.05(-2.91%)
Oct 03, 2013 1.730 1.740 1.700 1.720 0 -0.01(-0.58%)
Oct 02, 2013 1.730 1.759 1.720 1.730 0 +0.01(+0.58%)
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.