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 (%)
Feb 26, 2010 6.500 6.550 6.200 6.220 136,780 -0.23(-3.57%)
Feb 25, 2010 6.830 6.830 6.400 6.450 159,435 -0.45(-6.52%)
Feb 24, 2010 7.020 7.180 6.810 6.900 62,909 -0.14(-1.99%)
Feb 23, 2010 7.240 7.240 6.550 7.040 136,032 -0.01(-0.14%)
Feb 22, 2010 7.250 7.390 7.000 7.050 239,475 +0.24(+3.52%)
Feb 19, 2010 6.240 6.990 6.200 6.810 125,632 +0.59(+9.49%)
Feb 18, 2010 5.910 6.240 5.910 6.220 71,026 +0.37(+6.32%)
Feb 17, 2010 5.830 6.400 5.800 5.850 207,649 +0.15(+2.63%)
Feb 16, 2010 5.690 5.700 5.500 5.700 59,223 +0.25(+4.59%)
Feb 12, 2010 5.250 5.450 5.450 5.450 55,300 +0.20(+3.81%)
Feb 11, 2010 5.250 5.250 5.120 5.250 48,976 +0.00(+0.00%)
Feb 10, 2010 5.340 5.340 5.180 5.250 44,761 +0.03(+0.57%)
Feb 09, 2010 5.350 5.350 5.100 5.220 43,637 -0.05(-0.95%)
Feb 08, 2010 5.590 5.590 5.250 5.270 70,868 +0.06(+1.15%)
Feb 05, 2010 5.000 5.340 4.950 5.210 144,439 +0.21(+4.20%)
Feb 04, 2010 5.210 5.212 5.000 5.000 117,313 -0.21(-4.03%)
Feb 03, 2010 5.400 5.400 5.170 5.210 108,033 -0.20(-3.70%)
Feb 02, 2010 5.590 5.600 5.390 5.410 95,098 -0.19(-3.39%)
Feb 01, 2010 5.720 5.720 5.400 5.600 136,403 +0.55(+10.89%)
Jan 29, 2010 5.710 5.886 5.020 5.050 396,527 -0.73(-12.63%)
Jan 28, 2010 6.070 6.090 5.650 5.780 137,687 -0.29(-4.78%)
Jan 27, 2010 6.140 6.250 5.990 6.070 86,031 -0.06(-0.98%)
Jan 26, 2010 6.300 6.310 6.110 6.130 98,107 -0.12(-1.92%)
Jan 25, 2010 6.330 6.465 6.250 6.250 74,139 -0.08(-1.26%)
Jan 22, 2010 6.430 6.430 6.250 6.330 81,292 -0.10(-1.56%)
Jan 21, 2010 6.490 6.584 6.420 6.430 91,982 -0.09(-1.38%)
Jan 20, 2010 6.500 6.680 6.500 6.520 78,225 +0.00(+0.00%)
Jan 19, 2010 6.540 6.720 6.500 6.520 108,257 -0.02(-0.31%)
Jan 15, 2010 6.770 6.540 6.540 6.540 73,500 -0.15(-2.24%)
Jan 14, 2010 6.590 6.800 6.590 6.690 47,903 +0.11(+1.67%)
Jan 13, 2010 6.750 6.750 6.540 6.580 98,534 -0.17(-2.52%)
Jan 12, 2010 6.800 7.000 6.750 6.750 76,838 -0.10(-1.46%)
Jan 11, 2010 7.050 7.060 6.830 6.850 55,950 -0.20(-2.84%)
Jan 08, 2010 7.030 7.050 6.980 7.050 20,822 +0.05(+0.71%)
Jan 07, 2010 6.920 7.050 6.900 7.000 49,994 +0.03(+0.43%)
Jan 06, 2010 7.090 7.150 6.930 6.970 81,385 -0.12(-1.69%)
Jan 05, 2010 7.180 7.180 7.070 7.090 62,008 -0.11(-1.53%)
Jan 04, 2010 7.260 7.290 7.050 7.200 70,218 +0.05(+0.70%)
Dec 31, 2009 7.210 7.150 7.150 7.150 81,100 -0.04(-0.56%)
Dec 30, 2009 7.110 7.230 7.000 7.190 105,758 +0.00(+0.00%)
Dec 29, 2009 7.150 7.190 6.960 7.190 94,019 +0.14(+1.99%)
Dec 28, 2009 7.110 7.200 6.910 7.050 115,897 -0.06(-0.84%)
Dec 24, 2009 6.590 7.110 6.550 7.110 198,096 +0.65(+10.06%)
Dec 23, 2009 6.300 6.500 6.280 6.460 46,258 +0.22(+3.53%)
Dec 22, 2009 6.300 6.500 6.110 6.240 158,771 -0.05(-0.79%)
Dec 21, 2009 6.600 6.600 6.260 6.290 173,366 -0.28(-4.26%)
Dec 18, 2009 6.810 6.900 6.530 6.570 312,467 -0.25(-3.67%)
Dec 17, 2009 6.910 6.940 6.800 6.820 84,602 -0.10(-1.45%)
Dec 16, 2009 7.080 7.080 6.800 6.920 104,088 -0.03(-0.43%)
Dec 15, 2009 7.150 7.290 6.950 6.950 149,893 -0.19(-2.66%)
Dec 14, 2009 7.000 7.230 6.800 7.140 224,539 +0.47(+7.05%)
Dec 11, 2009 6.780 7.000 6.330 6.670 235,324 +0.01(+0.15%)
Dec 10, 2009 6.690 6.780 6.500 6.660 191,553 -0.04(-0.60%)
Dec 09, 2009 6.700 6.870 6.310 6.700 338,774 +0.10(+1.52%)
Dec 08, 2009 6.870 6.880 6.510 6.600 427,229 -0.65(-8.97%)
Dec 07, 2009 7.400 7.400 7.070 7.250 65,480 +0.01(+0.14%)
Dec 04, 2009 7.240 7.370 6.960 7.240 87,624 +0.23(+3.28%)
Dec 03, 2009 7.490 7.490 6.850 7.010 116,036 -0.22(-3.04%)
Dec 02, 2009 7.700 7.700 7.090 7.230 203,426 -0.50(-6.47%)
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.