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 28, 2018 4.050 4.133 3.775 4.060 1,346,667 -0.02(-0.49%)
Feb 27, 2018 4.410 4.478 3.950 4.080 1,645,893 -0.29(-6.64%)
Feb 26, 2018 4.500 4.910 4.300 4.370 5,249,894 +0.09(+2.10%)
Feb 23, 2018 4.190 4.400 4.030 4.280 1,125,806 +0.10(+2.27%)
Feb 22, 2018 4.185 813,609 -0.01(-0.12%)
Feb 21, 2018 4.530 4.680 3.995 4.190 2,550,168 -0.28(-6.26%)
Feb 20, 2018 4.110 4.600 3.910 4.470 3,043,630 +0.43(+10.64%)
Feb 16, 2018 4.040 4.040 4.040 0 +0.00(+0.00%)
Feb 15, 2018 4.360 4.440 3.930 4.040 4,143,666 -0.31(-7.13%)
Feb 14, 2018 3.900 4.840 3.400 4.350 11,510,007 +0.05(+1.16%)
Feb 13, 2018 2.300 4.470 2.250 4.300 13,583,150 +2.00(+86.96%)
Feb 12, 2018 2.350 2.400 2.251 2.300 222,083 +0.03(+1.32%)
Feb 09, 2018 2.290 2.340 2.250 2.270 299,079 +0.03(+1.34%)
Feb 08, 2018 2.270 2.350 2.250 2.240 211,605 -0.06(-2.61%)
Feb 07, 2018 2.300 2.365 2.280 2.300 226,238 +0.00(+0.00%)
Feb 06, 2018 2.270 2.430 2.250 2.300 367,096 -0.13(-5.54%)
Feb 05, 2018 2.500 2.560 2.360 2.435 365,296 -0.08(-3.17%)
Feb 02, 2018 2.640 2.670 2.400 2.515 658,814 -0.18(-6.52%)
Feb 01, 2018 2.430 2.700 2.300 2.690 2,252,125 +0.58(+27.49%)
Jan 31, 2018 2.140 2.170 2.100 2.110 132,247 -0.03(-1.40%)
Jan 30, 2018 2.230 2.230 2.220 2.140 181,279 -0.08(-3.60%)
Jan 29, 2018 2.280 2.292 2.210 2.220 123,232 -0.06(-2.63%)
Jan 26, 2018 2.160 2.351 2.120 2.280 479,746 +0.11(+5.07%)
Jan 25, 2018 2.170 2.200 2.150 2.170 145,701 +0.00(+0.00%)
Jan 24, 2018 2.200 2.210 2.141 2.170 106,238 -0.04(-1.81%)
Jan 23, 2018 2.160 2.230 2.110 2.210 177,139 +0.03(+1.38%)
Jan 22, 2018 2.249 2.100 2.180 109,679 -0.03(-1.36%)
Jan 19, 2018 2.160 2.240 2.100 2.210 182,292 +0.04(+1.84%)
Jan 18, 2018 2.190 2.190 2.067 2.170 193,315 +0.02(+0.93%)
Jan 17, 2018 2.170 2.250 2.101 2.150 309,618 -0.05(-2.27%)
Jan 16, 2018 2.260 2.291 2.160 2.200 287,090 -0.10(-4.35%)
Jan 12, 2018 2.300 2.300 2.300 0 +0.01(+0.44%)
Jan 11, 2018 2.280 2.344 2.270 2.290 112,319 +0.03(+1.33%)
Jan 10, 2018 2.350 2.370 2.230 2.260 215,627 -0.10(-4.24%)
Jan 09, 2018 2.350 2.406 2.280 2.360 289,756 +0.04(+1.72%)
Jan 08, 2018 2.300 2.400 2.280 2.320 266,172 +0.04(+1.75%)
Jan 05, 2018 2.380 2.460 2.150 2.280 503,415 -0.11(-4.60%)
Jan 04, 2018 2.330 2.460 2.310 2.390 323,212 +0.04(+1.70%)
Jan 03, 2018 2.300 2.350 2.250 2.350 245,779 +0.04(+1.73%)
Jan 02, 2018 2.260 2.270 2.250 2.310 190,422 +0.15(+6.94%)
Dec 29, 2017 2.160 2.160 2.160 0 -0.24(-10.00%)
Dec 28, 2017 2.400 2.510 2.320 2.400 334,751 +0.02(+0.84%)
Dec 27, 2017 2.430 2.430 2.360 2.380 118,005 +0.02(+0.85%)
Dec 26, 2017 2.340 2.410 2.280 2.360 149,594 +0.05(+2.16%)
Dec 22, 2017 2.450 2.450 2.250 2.310 225,605 -0.07(-2.94%)
Dec 21, 2017 2.310 2.430 2.290 2.380 89,640 +0.06(+2.59%)
Dec 20, 2017 2.320 2.410 2.300 2.320 169,183 +0.01(+0.43%)
Dec 19, 2017 2.530 2.540 2.300 2.310 300,966 -0.18(-7.23%)
Dec 18, 2017 2.510 2.600 2.430 2.490 284,259 +0.06(+2.47%)
Dec 15, 2017 2.460 2.480 2.271 2.430 356,013 +0.04(+1.67%)
Dec 14, 2017 2.500 2.550 2.370 2.390 194,583 -0.05(-2.05%)
Dec 13, 2017 2.440 2.520 2.420 2.440 179,621 +0.02(+0.78%)
Dec 12, 2017 2.380 2.500 2.350 2.421 186,106 +0.07(+3.02%)
Dec 11, 2017 2.270 2.430 2.180 2.350 246,198 +0.08(+3.52%)
Dec 08, 2017 2.300 2.320 2.030 2.270 493,344 +0.02(+1.11%)
Dec 07, 2017 2.320 2.360 2.240 2.245 274,777 -0.04(-1.97%)
Dec 06, 2017 2.650 2.650 2.231 2.290 652,229 -0.32(-12.26%)
Dec 05, 2017 2.290 2.690 2.250 2.610 1,919,457 +0.37(+16.52%)
Dec 04, 2017 2.150 2.390 2.140 2.240 396,986 +0.10(+4.67%)
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.