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, 2016 1.370 1.370 1.370 0 +0.00(+0.00%)
Dec 29, 2016 1.390 1.390 1.353 1.370 63,472 +0.00(+0.00%)
Dec 28, 2016 1.290 1.390 1.290 1.370 164,839 +0.09(+7.03%)
Dec 27, 2016 1.290 1.300 1.270 1.280 61,792 -0.01(-0.78%)
Dec 23, 2016 1.290 1.290 1.290 0 -0.01(-0.77%)
Dec 22, 2016 1.300 1.300 1.266 1.300 37,795 +0.03(+2.36%)
Dec 21, 2016 1.300 1.300 1.250 1.270 81,894 -0.00(-0.01%)
Dec 20, 2016 1.280 1.296 1.268 1.270 62,628 -0.01(-0.77%)
Dec 19, 2016 1.270 1.320 1.270 1.280 94,278 +0.00(+0.00%)
Dec 16, 2016 1.330 1.330 1.280 1.280 132,392 -0.04(-3.03%)
Dec 15, 2016 1.330 1.348 1.310 1.320 43,643 +0.01(+0.76%)
Dec 14, 2016 1.350 1.410 1.300 1.310 150,291 -0.04(-2.96%)
Dec 13, 2016 1.370 1.400 1.310 1.350 261,640 +0.00(+0.00%)
Dec 12, 2016 1.350 1.420 1.350 1.350 116,029 -0.01(-0.74%)
Dec 09, 2016 1.350 1.380 1.340 1.360 56,659 +0.00(+0.00%)
Dec 08, 2016 1.340 1.380 1.330 1.360 78,580 +0.03(+2.26%)
Dec 07, 2016 1.350 1.360 1.320 1.330 42,906 -0.01(-0.75%)
Dec 06, 2016 1.350 1.350 1.303 1.340 89,486 +0.01(+0.75%)
Dec 05, 2016 1.400 1.408 1.330 1.330 78,783 +0.00(+0.00%)
Dec 02, 2016 1.280 1.400 1.260 1.330 225,168 +0.05(+3.91%)
Dec 01, 2016 1.360 1.400 1.280 1.280 121,466 -0.04(-3.03%)
Nov 30, 2016 1.380 1.490 1.310 1.320 170,196 +0.01(+0.76%)
Nov 29, 2016 1.390 1.390 1.300 1.310 98,448 -0.07(-5.07%)
Nov 28, 2016 1.430 1.430 1.380 1.380 56,705 -0.05(-3.50%)
Nov 25, 2016 1.410 1.536 1.380 1.430 196,146 +0.03(+2.14%)
Nov 23, 2016 1.400 1.400 1.400 0 +0.07(+5.26%)
Nov 22, 2016 1.290 1.330 1.290 1.330 70,470 +0.05(+3.91%)
Nov 21, 2016 1.290 1.290 1.270 1.280 45,695 -0.01(-0.78%)
Nov 18, 2016 1.260 1.300 1.230 1.290 46,460 +0.03(+2.38%)
Nov 17, 2016 1.240 1.267 1.240 1.260 47,263 +0.02(+1.61%)
Nov 16, 2016 1.250 1.310 1.220 1.240 98,211 -0.07(-5.34%)
Nov 15, 2016 1.240 1.310 1.240 1.310 64,337 +0.07(+5.56%)
Nov 14, 2016 1.250 1.250 1.230 1.241 23,701 -0.00(-0.25%)
Nov 11, 2016 1.230 1.259 1.230 1.244 23,212 +0.00(+0.33%)
Nov 10, 2016 1.200 1.269 1.200 1.240 47,651 +0.02(+1.64%)
Nov 09, 2016 1.200 1.269 1.200 1.220 40,008 +0.02(+1.67%)
Nov 08, 2016 1.210 1.210 1.200 1.200 17,308 +0.00(+0.00%)
Nov 07, 2016 1.310 1.310 1.200 1.200 52,394 -0.01(-0.83%)
Nov 04, 2016 1.240 1.268 1.210 1.210 32,721 -0.03(-2.42%)
Nov 03, 2016 1.240 1.250 1.240 1.240 31,613 +0.00(+0.00%)
Nov 02, 2016 1.230 1.250 1.230 1.240 42,404 +0.02(+1.61%)
Nov 01, 2016 1.300 1.350 1.090 1.220 435,557 -0.12(-8.93%)
Oct 31, 2016 1.370 1.370 1.320 1.340 25,084 -0.01(-0.74%)
Oct 28, 2016 1.350 1.377 1.340 1.350 19,781 +0.00(+0.00%)
Oct 27, 2016 1.340 1.350 1.340 1.350 48,960 +0.00(+0.00%)
Oct 26, 2016 1.340 1.350 1.340 1.350 15,586 +0.01(+0.75%)
Oct 25, 2016 1.330 1.350 1.300 1.340 43,767 +0.01(+0.75%)
Oct 24, 2016 1.330 1.340 1.300 1.330 35,890 +0.00(+0.00%)
Oct 21, 2016 1.350 1.350 1.330 1.330 27,704 -0.01(-0.75%)
Oct 20, 2016 1.290 1.350 1.290 1.340 57,059 +0.02(+1.52%)
Oct 19, 2016 1.290 1.320 1.290 1.320 53,566 +0.03(+2.33%)
Oct 18, 2016 1.300 1.302 1.290 1.290 34,699 -0.01(-0.77%)
Oct 17, 2016 1.310 1.330 1.300 1.300 35,654 -0.02(-1.52%)
Oct 14, 2016 1.330 1.340 1.310 1.320 23,902 -0.01(-0.75%)
Oct 13, 2016 1.340 1.370 1.330 1.330 36,264 -0.02(-1.48%)
Oct 12, 2016 1.340 1.350 1.320 1.350 78,368 +0.02(+1.50%)
Oct 11, 2016 1.320 1.350 1.320 1.330 46,188 +0.01(+0.76%)
Oct 10, 2016 1.380 1.380 1.310 1.320 40,579 -0.06(-4.35%)
Oct 07, 2016 1.410 1.410 1.350 1.380 62,721 +0.04(+2.99%)
Oct 06, 2016 1.350 1.370 1.320 1.340 39,497 +0.02(+1.52%)
Oct 05, 2016 1.340 1.345 1.300 1.320 50,293 -0.04(-2.94%)
Oct 04, 2016 1.370 1.380 1.346 1.360 25,993 +0.00(+0.00%)
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.