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, 2019 0.1745 0.1968 0.1675 0.1726 4,253,600 +0.01(+7.88%)
Dec 30, 2019 0.1700 0.2300 0.1600 0.1600 12,445,192 -0.01(-3.15%)
Dec 27, 2019 0.1800 0.1800 0.1600 0.1652 2,528,100 -0.01(-7.40%)
Dec 26, 2019 0.1920 0.1949 0.1750 0.1784 2,245,334 -0.01(-6.15%)
Dec 24, 2019 0.2000 0.2000 0.1800 0.1901 1,011,600 +0.00(+0.05%)
Dec 23, 2019 0.1806 0.1995 0.1720 0.1900 1,681,441 +0.02(+11.76%)
Dec 20, 2019 0.1800 0.1830 0.1520 0.1700 3,396,600 -0.02(-10.53%)
Dec 19, 2019 0.1400 0.2000 0.1300 0.1900 9,590,819 +0.06(+49.61%)
Dec 18, 2019 0.1320 0.1330 0.1200 0.1270 2,301,863 -0.01(-4.51%)
Dec 17, 2019 0.1450 0.1450 0.1250 0.1330 2,196,614 -0.01(-8.28%)
Dec 16, 2019 0.1570 0.1570 0.1439 0.1450 1,954,502 -0.01(-6.33%)
Dec 13, 2019 0.1702 0.1702 0.1520 0.1548 1,937,900 -0.01(-6.75%)
Dec 12, 2019 0.1620 0.1698 0.1566 0.1660 688,530 +0.01(+3.75%)
Dec 11, 2019 0.1600 0.1600 0.1600 0.1600 657,120 -0.00(-0.50%)
Dec 10, 2019 0.1629 0.1629 0.1540 0.1608 733,924 +0.00(+0.50%)
Dec 09, 2019 0.1700 0.1700 0.1600 0.1600 1,369,117 +0.01(+3.29%)
Dec 06, 2019 0.1500 0.1570 0.1400 0.1549 1,931,900 -0.00(-2.64%)
Dec 05, 2019 0.1780 0.1780 0.1551 0.1591 1,959,243 -0.01(-4.27%)
Dec 04, 2019 0.1800 0.1801 0.1600 0.1662 1,766,119 -0.01(-7.67%)
Dec 03, 2019 0.2000 0.2000 0.1700 0.1800 971,228 +0.00(+1.18%)
Dec 02, 2019 0.1869 0.1900 0.1650 0.1779 880,080 -0.00(-0.06%)
Nov 29, 2019 0.1800 0.1850 0.1651 0.1780 750,100 +0.02(+14.84%)
Nov 27, 2019 0.1700 0.1700 0.1500 0.1550 1,587,100 -0.02(-8.82%)
Nov 26, 2019 0.2006 0.2006 0.1618 0.1700 1,744,924 -0.02(-11.04%)
Nov 25, 2019 0.2150 0.2150 0.1700 0.1911 2,066,131 -0.01(-4.45%)
Nov 22, 2019 0.2000 0.2100 0.1954 0.2000 594,700 +0.00(+2.35%)
Nov 21, 2019 0.1960 0.2140 0.1929 0.1954 1,162,566 -0.00(-0.15%)
Nov 20, 2019 0.1650 0.2085 0.1600 0.1957 2,409,463 +0.04(+25.21%)
Nov 19, 2019 0.1500 0.1590 0.1451 0.1563 1,241,383 +0.01(+3.51%)
Nov 18, 2019 0.1650 0.1650 0.1400 0.1510 1,747,313 -0.00(-2.96%)
Nov 15, 2019 0.1920 0.2000 0.1556 0.1556 1,373,000 -0.04(-18.79%)
Nov 14, 2019 0.2100 0.2100 0.1900 0.1916 1,654,265 -0.02(-9.84%)
Nov 13, 2019 0.2130 0.2130 0.2100 0.2125 492,722 -0.00(-0.23%)
Nov 12, 2019 0.2140 0.2140 0.2050 0.2130 496,608 +0.00(+1.43%)
Nov 11, 2019 0.2200 0.2200 0.2000 0.2100 225,374 +0.00(+1.74%)
Nov 08, 2019 0.2100 0.2125 0.2002 0.2064 480,700 -0.00(-0.29%)
Nov 07, 2019 0.2100 0.2100 0.2000 0.2070 1,670,163 +0.01(+3.50%)
Nov 06, 2019 0.2200 0.2200 0.2000 0.2000 977,449 -0.01(-4.76%)
Nov 05, 2019 0.2400 0.2400 0.2100 0.2100 1,664,761 -0.03(-10.83%)
Nov 04, 2019 0.2350 0.2447 0.2210 0.2355 893,618 +0.01(+5.13%)
Nov 01, 2019 0.2130 0.2250 0.2102 0.2240 538,200 +0.01(+7.07%)
Oct 31, 2019 0.2100 0.2150 0.2090 0.2092 407,996 +0.00(+0.10%)
Oct 30, 2019 0.2100 0.2150 0.2070 0.2090 372,918 +0.01(+3.47%)
Oct 29, 2019 0.2173 0.2173 0.2020 0.2020 521,133 +0.00(+1.00%)
Oct 28, 2019 0.2200 0.2300 0.2000 0.2000 1,095,182 -0.01(-4.72%)
Oct 25, 2019 0.2285 0.2299 0.2020 0.2099 1,328,700 -0.01(-4.59%)
Oct 24, 2019 0.2400 0.2400 0.2200 0.2200 1,579,480 -0.01(-5.90%)
Oct 23, 2019 0.2387 0.2400 0.2250 0.2338 464,301 +0.01(+2.72%)
Oct 22, 2019 0.2300 0.2300 0.2210 0.2276 270,111 +0.00(+2.02%)
Oct 21, 2019 0.2352 0.2352 0.2200 0.2231 454,797 -0.00(-0.40%)
Oct 18, 2019 0.2275 0.2300 0.2200 0.2240 887,900 +0.00(+0.45%)
Oct 17, 2019 0.2397 0.2397 0.2200 0.2230 1,322,593 -0.01(-5.11%)
Oct 16, 2019 0.2466 0.2467 0.2228 0.2350 1,666,070 -0.01(-4.59%)
Oct 15, 2019 0.2500 0.2500 0.2400 0.2463 312,252 -0.00(-0.89%)
Oct 14, 2019 0.2400 0.2694 0.2355 0.2485 951,191 +0.01(+5.74%)
Oct 11, 2019 0.2378 0.2400 0.2300 0.2350 420,700 +0.00(+2.17%)
Oct 10, 2019 0.2300 0.2300 0.2300 0.2300 263,189 +0.01(+3.05%)
Oct 09, 2019 0.2300 0.2307 0.2205 0.2232 245,950 +0.00(+1.36%)
Oct 08, 2019 0.2380 0.2380 0.2200 0.2202 639,481 -0.00(-2.13%)
Oct 07, 2019 0.2500 0.2500 0.2213 0.2250 1,066,009 +0.00(+1.81%)
Oct 04, 2019 0.2400 0.2400 0.2200 0.2210 1,160,900 -0.01(-3.95%)
Oct 03, 2019 0.2590 0.2596 0.2300 0.2301 1,391,577 -0.02(-7.96%)
Oct 02, 2019 0.2600 0.2600 0.2500 0.2500 326,249 -0.00(-0.60%)
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.