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, 2018 0.4200 0.4500 0.4000 0.4200 613,900 +0.00(+0.00%)
Dec 28, 2018 0.4200 0.4400 0.4200 0.4200 297,900 +0.00(+0.00%)
Dec 27, 2018 0.4200 0.4400 0.4000 0.4200 403,730 +0.00(+0.00%)
Dec 26, 2018 0.4300 0.4500 0.4000 0.4200 760,907 +0.01(+2.44%)
Dec 24, 2018 0.4400 0.4500 0.4000 0.4100 186,000 -0.03(-6.82%)
Dec 21, 2018 0.5000 0.5000 0.4000 0.4400 777,400 -0.02(-4.35%)
Dec 20, 2018 0.4821 0.5000 0.4500 0.4600 327,287 -0.01(-2.85%)
Dec 19, 2018 0.4595 0.5000 0.4522 0.4735 254,741 +0.02(+5.18%)
Dec 18, 2018 0.4900 0.5000 0.4500 0.4502 627,650 -0.05(-10.34%)
Dec 17, 2018 0.5595 0.6298 0.4800 0.5021 576,218 -0.04(-7.02%)
Dec 14, 2018 0.5100 0.7500 0.4800 0.5400 2,906,800 +0.07(+14.89%)
Dec 13, 2018 0.4500 0.4800 0.4400 0.4700 590,191 +0.03(+6.82%)
Dec 12, 2018 0.4200 0.4500 0.4200 0.4400 295,696 +0.02(+5.95%)
Dec 11, 2018 0.4200 0.4202 0.4000 0.4153 227,819 +0.00(+1.10%)
Dec 10, 2018 0.4200 0.4496 0.4010 0.4108 362,111 -0.00(-0.05%)
Dec 07, 2018 0.4400 0.4400 0.4050 0.4110 311,100 -0.01(-3.36%)
Dec 06, 2018 0.4300 0.4499 0.4200 0.4253 321,073 -0.00(-1.09%)
Dec 04, 2018 0.4600 0.4600 0.4300 0.4300 344,900 -0.03(-6.74%)
Dec 03, 2018 0.4600 0.4611 0.4300 0.4611 371,980 +0.01(+2.47%)
Nov 30, 2018 0.4600 0.4700 0.4400 0.4500 361,100 -0.00(-0.95%)
Nov 29, 2018 0.4524 0.4960 0.4300 0.4543 841,942 +0.00(+0.96%)
Nov 28, 2018 0.4500 0.4500 0.4200 0.4500 506,131 +0.02(+4.63%)
Nov 27, 2018 0.4800 0.4900 0.4300 0.4301 562,749 -0.02(-4.42%)
Nov 26, 2018 0.5000 0.5200 0.4200 0.4500 1,281,558 -0.04(-8.16%)
Nov 23, 2018 0.5100 0.5200 0.4900 0.4900 736,500 -0.02(-4.74%)
Nov 21, 2018 0.5144 0.5144 0.5144 0 -0.68(-56.77%)
Nov 20, 2018 1.200 1.210 1.160 1.190 265,676 -0.02(-1.65%)
Nov 19, 2018 1.220 1.230 1.210 1.210 68,287 -0.01(-0.82%)
Nov 16, 2018 1.200 1.240 1.190 1.220 141,000 +0.00(+0.00%)
Nov 15, 2018 1.150 1.220 1.150 1.220 109,845 +0.07(+6.09%)
Nov 14, 2018 1.160 1.250 1.150 1.150 213,472 +0.01(+0.88%)
Nov 13, 2018 1.180 1.200 1.120 1.140 165,461 -0.02(-1.72%)
Nov 12, 2018 1.170 1.210 1.160 1.160 94,598 -0.02(-1.69%)
Nov 09, 2018 1.270 1.280 1.180 1.180 256,400 -0.09(-7.09%)
Nov 08, 2018 1.300 1.305 1.250 1.270 220,377 -0.01(-0.78%)
Nov 07, 2018 1.190 1.290 1.190 1.280 192,661 +0.07(+5.79%)
Nov 06, 2018 1.210 1.240 1.190 1.210 104,971 -0.01(-0.82%)
Nov 05, 2018 1.230 1.300 1.210 1.220 256,219 -0.03(-2.40%)
Nov 02, 2018 1.160 1.290 1.160 1.250 416,600 +0.09(+7.76%)
Nov 01, 2018 1.130 1.180 1.110 1.160 218,879 +0.04(+3.57%)
Oct 31, 2018 1.130 1.160 1.100 1.120 206,069 -0.01(-0.88%)
Oct 30, 2018 1.110 1.170 1.100 1.130 148,316 +0.01(+0.89%)
Oct 29, 2018 1.160 1.210 1.100 1.120 179,643 -0.04(-3.45%)
Oct 26, 2018 1.180 1.220 1.130 1.160 223,900 -0.05(-4.13%)
Oct 25, 2018 1.070 1.250 1.030 1.210 746,454 +0.15(+14.15%)
Oct 24, 2018 1.090 1.130 1.060 1.060 171,218 -0.03(-2.75%)
Oct 23, 2018 1.100 1.140 1.070 1.090 233,482 -0.04(-3.54%)
Oct 22, 2018 1.110 1.140 1.100 1.130 153,111 +0.03(+2.73%)
Oct 19, 2018 1.150 1.200 1.100 1.100 229,700 -0.07(-5.98%)
Oct 18, 2018 1.100 1.185 1.080 1.170 429,143 +0.04(+3.54%)
Oct 17, 2018 1.210 1.210 1.120 1.130 212,178 -0.07(-5.83%)
Oct 16, 2018 1.100 1.200 1.100 1.200 540,741 +0.09(+8.11%)
Oct 15, 2018 1.110 1.150 1.100 1.110 273,662 +0.01(+0.91%)
Oct 12, 2018 1.080 1.150 1.040 1.100 342,400 +0.06(+5.77%)
Oct 11, 2018 1.040 1.060 0.9900 1.040 328,459 -0.03(-2.80%)
Oct 10, 2018 1.160 1.170 1.070 1.070 291,947 -0.06(-5.31%)
Oct 09, 2018 1.110 1.170 1.090 1.130 352,499 +0.01(+0.89%)
Oct 08, 2018 1.050 1.150 1.050 1.120 357,164 +0.06(+5.66%)
Oct 05, 2018 1.100 1.120 1.050 1.060 279,000 -0.04(-3.64%)
Oct 04, 2018 0.9900 1.110 0.9800 1.100 386,129 +0.05(+4.76%)
Oct 03, 2018 1.150 1.150 1.040 1.050 684,580 -0.14(-11.76%)
Oct 02, 2018 1.290 1.300 1.160 1.190 457,049 -0.11(-8.46%)
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.