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 29, 2016 1.830 1.830 1.740 1.750 46,998 -0.05(-2.78%)
Feb 26, 2016 1.780 1.800 1.760 1.800 40,634 +0.03(+1.69%)
Feb 25, 2016 1.780 1.780 1.750 1.770 16,710 +0.00(+0.00%)
Feb 24, 2016 1.770 1.780 1.740 1.770 13,039 +0.01(+0.71%)
Feb 23, 2016 1.720 1.780 1.720 1.758 21,218 +0.01(+0.43%)
Feb 22, 2016 1.780 1.780 1.750 1.750 13,021 +0.00(+0.00%)
Feb 19, 2016 1.780 1.798 1.750 1.750 17,985 -0.06(-3.31%)
Feb 18, 2016 1.800 1.829 1.770 1.810 12,248 -0.03(-1.63%)
Feb 17, 2016 1.800 1.840 1.763 1.840 11,840 +0.08(+4.55%)
Feb 16, 2016 1.800 1.810 1.760 1.760 17,708 -0.05(-2.76%)
Feb 12, 2016 1.830 1.810 1.810 1.810 13,200 +0.01(+0.56%)
Feb 11, 2016 1.820 1.940 1.800 1.800 30,183 -0.03(-1.64%)
Feb 10, 2016 1.880 1.880 1.810 1.830 15,976 -0.02(-1.08%)
Feb 09, 2016 1.920 1.920 1.800 1.850 39,964 -0.07(-3.65%)
Feb 08, 2016 1.880 1.920 1.840 1.920 27,629 +0.06(+3.23%)
Feb 05, 2016 1.900 1.900 1.840 1.860 54,933 -0.08(-4.12%)
Feb 04, 2016 1.850 1.940 1.850 1.940 51,014 +0.07(+3.74%)
Feb 03, 2016 1.990 1.990 1.870 1.870 41,557 -0.09(-4.59%)
Feb 02, 2016 1.860 1.990 1.820 1.960 106,619 +0.09(+4.81%)
Feb 01, 2016 1.830 1.900 1.800 1.870 44,561 +0.03(+1.63%)
Jan 29, 2016 1.830 1.890 1.820 1.840 77,330 +0.04(+2.22%)
Jan 28, 2016 1.750 1.810 1.740 1.800 95,063 +0.05(+2.86%)
Jan 27, 2016 1.700 1.750 1.670 1.750 45,270 +0.07(+4.17%)
Jan 26, 2016 1.690 1.710 1.650 1.680 53,452 +0.02(+1.20%)
Jan 25, 2016 1.720 1.750 1.660 1.660 53,545 -0.04(-2.35%)
Jan 22, 2016 1.650 1.755 1.610 1.700 91,470 +0.09(+5.59%)
Jan 21, 2016 1.590 1.650 1.560 1.610 72,752 +0.06(+3.87%)
Jan 20, 2016 1.500 1.599 1.500 1.550 67,405 +0.03(+1.97%)
Jan 19, 2016 1.680 1.700 1.510 1.520 50,733 -0.17(-10.06%)
Jan 15, 2016 1.640 1.690 1.690 1.690 35,900 -0.06(-3.43%)
Jan 14, 2016 1.680 1.750 1.620 1.750 71,799 +0.05(+2.94%)
Jan 13, 2016 1.640 1.712 1.640 1.700 46,692 +0.03(+1.80%)
Jan 12, 2016 1.750 1.750 1.610 1.670 84,318 -0.10(-5.65%)
Jan 11, 2016 1.850 1.850 1.750 1.770 77,052 -0.04(-2.21%)
Jan 08, 2016 1.800 1.860 1.760 1.810 16,160 +0.01(+0.56%)
Jan 07, 2016 1.820 1.830 1.750 1.800 45,152 -0.02(-1.16%)
Jan 06, 2016 1.880 1.883 1.810 1.821 15,269 -0.05(-2.61%)
Jan 05, 2016 1.840 1.872 1.800 1.870 25,187 +0.04(+2.19%)
Jan 04, 2016 1.850 1.890 1.810 1.830 36,231 -0.03(-1.61%)
Dec 31, 2015 1.830 1.860 1.860 1.860 18,800 +0.05(+2.76%)
Dec 30, 2015 1.840 1.840 1.780 1.810 20,390 +0.00(+0.00%)
Dec 29, 2015 1.850 1.850 1.780 1.810 27,981 +0.02(+1.12%)
Dec 28, 2015 1.780 1.850 1.780 1.790 38,765 +0.00(+0.00%)
Dec 24, 2015 1.820 1.790 1.790 1.790 25,500 +0.01(+0.56%)
Dec 23, 2015 1.800 1.830 1.780 1.780 34,059 +0.00(+0.00%)
Dec 22, 2015 1.760 1.799 1.760 1.780 9,280 +0.00(+0.00%)
Dec 21, 2015 1.750 1.830 1.750 1.780 83,393 +0.03(+1.71%)
Dec 18, 2015 1.850 1.860 1.750 1.750 69,757 -0.10(-5.41%)
Dec 17, 2015 1.860 1.860 1.850 1.850 13,911 -0.01(-0.54%)
Dec 16, 2015 1.820 1.870 1.820 1.860 12,717 +0.06(+3.33%)
Dec 15, 2015 1.760 1.840 1.760 1.800 37,888 +0.02(+1.12%)
Dec 14, 2015 1.830 1.890 1.770 1.780 33,928 -0.02(-1.11%)
Dec 11, 2015 1.750 1.860 1.750 1.800 60,108 +0.05(+2.86%)
Dec 10, 2015 1.810 1.840 1.750 1.750 25,169 -0.07(-3.83%)
Dec 09, 2015 1.830 1.870 1.810 1.820 26,925 -0.04(-2.17%)
Dec 08, 2015 1.800 1.940 1.800 1.860 50,223 +0.05(+2.76%)
Dec 07, 2015 1.870 1.870 1.800 1.810 50,833 -0.06(-3.21%)
Dec 04, 2015 1.900 1.900 1.850 1.870 11,013 -0.02(-1.06%)
Dec 03, 2015 1.920 1.920 1.870 1.890 21,773 -0.02(-1.05%)
Dec 02, 2015 1.930 1.950 1.880 1.910 16,473 -0.02(-1.04%)
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.