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 (%)
Mar 31, 2011 4.780 4.840 4.680 4.800 59,762 +0.05(+1.05%)
Mar 30, 2011 4.700 4.780 4.666 4.750 64,670 +0.05(+1.06%)
Mar 29, 2011 4.590 4.700 4.570 4.700 50,651 +0.13(+2.84%)
Mar 28, 2011 4.750 4.750 4.560 4.570 103,467 -0.13(-2.77%)
Mar 25, 2011 4.790 4.790 4.680 4.700 76,904 -0.06(-1.26%)
Mar 24, 2011 4.790 4.840 4.700 4.760 74,946 +0.00(+0.00%)
Mar 23, 2011 4.670 4.790 4.650 4.760 76,561 +0.09(+1.93%)
Mar 22, 2011 4.660 4.790 4.560 4.670 129,000 -0.01(-0.21%)
Mar 21, 2011 4.700 4.880 4.660 4.680 78,503 -0.08(-1.68%)
Mar 18, 2011 4.860 4.930 4.710 4.760 85,874 -0.04(-0.83%)
Mar 17, 2011 4.760 4.850 4.750 4.800 64,170 +0.06(+1.27%)
Mar 16, 2011 4.790 4.860 4.700 4.740 54,115 -0.01(-0.21%)
Mar 15, 2011 4.690 4.900 4.690 4.750 99,503 -0.20(-4.04%)
Mar 14, 2011 4.890 5.057 4.770 4.950 104,298 +0.08(+1.64%)
Mar 11, 2011 4.700 4.910 4.560 4.870 145,797 +0.16(+3.40%)
Mar 10, 2011 4.970 4.970 4.550 4.710 230,196 -0.25(-5.04%)
Mar 09, 2011 5.140 5.170 4.960 4.960 135,721 -0.21(-4.06%)
Mar 08, 2011 5.320 5.320 5.110 5.170 133,683 -0.03(-0.58%)
Mar 07, 2011 5.440 5.440 5.060 5.200 207,044 +0.03(+0.58%)
Mar 04, 2011 5.200 5.500 5.000 5.170 528,142 +0.03(+0.58%)
Mar 03, 2011 5.950 6.000 4.810 5.140 706,449 -0.75(-12.73%)
Mar 02, 2011 5.350 6.090 5.231 5.890 1,179,029 +0.72(+13.93%)
Mar 01, 2011 4.630 5.370 4.570 5.170 676,802 +0.57(+12.39%)
Feb 28, 2011 4.600 4.620 4.510 4.600 135,243 +0.02(+0.43%)
Feb 25, 2011 4.580 4.580 4.530 4.580 49,494 +0.05(+1.11%)
Feb 24, 2011 4.550 4.630 4.500 4.530 96,195 +0.01(+0.22%)
Feb 23, 2011 4.450 4.600 4.410 4.520 87,127 +0.12(+2.73%)
Feb 22, 2011 4.450 4.500 4.333 4.400 140,758 -0.16(-3.51%)
Feb 18, 2011 4.630 4.630 4.520 4.560 71,669 -0.06(-1.30%)
Feb 17, 2011 4.590 4.620 4.540 4.620 69,561 +0.03(+0.65%)
Feb 16, 2011 4.620 4.630 4.560 4.590 49,265 +0.03(+0.66%)
Feb 15, 2011 4.630 4.680 4.550 4.560 66,891 -0.04(-0.87%)
Feb 14, 2011 4.650 4.650 4.510 4.600 125,219 +0.12(+2.68%)
Feb 11, 2011 4.470 4.550 4.390 4.480 115,118 +0.09(+2.05%)
Feb 10, 2011 4.450 4.450 4.390 4.390 45,978 -0.06(-1.35%)
Feb 09, 2011 4.420 4.450 4.350 4.450 71,213 +0.04(+0.91%)
Feb 08, 2011 4.450 4.450 4.350 4.410 90,446 -0.03(-0.68%)
Feb 07, 2011 4.500 4.520 4.420 4.440 79,731 +0.01(+0.23%)
Feb 04, 2011 4.410 4.460 4.370 4.430 90,686 -0.01(-0.23%)
Feb 03, 2011 4.480 4.490 4.410 4.440 55,410 -0.03(-0.67%)
Feb 02, 2011 4.450 4.500 4.350 4.470 69,382 -0.02(-0.45%)
Feb 01, 2011 4.530 4.550 4.400 4.490 111,753 -0.06(-1.32%)
Jan 31, 2011 4.560 4.750 4.500 4.550 125,304 +0.10(+2.25%)
Jan 28, 2011 4.600 4.620 4.450 4.450 67,416 -0.14(-3.05%)
Jan 27, 2011 4.650 4.650 4.500 4.590 102,961 +0.06(+1.32%)
Jan 26, 2011 4.450 4.532 4.400 4.530 49,580 +0.09(+2.03%)
Jan 25, 2011 4.560 4.600 4.400 4.440 105,044 -0.13(-2.84%)
Jan 24, 2011 4.520 4.580 4.400 4.570 108,297 +0.11(+2.47%)
Jan 21, 2011 4.550 4.577 4.400 4.460 83,466 -0.04(-0.89%)
Jan 20, 2011 4.610 4.620 4.410 4.500 128,796 -0.05(-1.10%)
Jan 19, 2011 4.530 4.640 4.530 4.550 85,553 +0.05(+1.11%)
Jan 18, 2011 4.430 4.600 4.380 4.500 216,538 +0.13(+2.97%)
Jan 14, 2011 4.350 4.420 4.250 4.370 104,429 +0.03(+0.69%)
Jan 13, 2011 4.360 4.370 4.230 4.340 107,187 -0.01(-0.23%)
Jan 12, 2011 4.360 4.410 4.310 4.350 106,779 -0.06(-1.36%)
Jan 11, 2011 4.410 4.440 4.320 4.410 79,397 +0.10(+2.32%)
Jan 10, 2011 4.350 4.460 4.220 4.310 106,513 +0.00(+0.00%)
Jan 07, 2011 4.650 4.650 4.201 4.310 260,206 -0.17(-3.79%)
Jan 06, 2011 4.880 4.890 4.440 4.480 383,849 -0.44(-8.94%)
Jan 05, 2011 4.960 4.970 4.830 4.920 97,825 -0.04(-0.81%)
Jan 04, 2011 4.970 4.970 4.850 4.960 125,784 +0.08(+1.64%)
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.