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 (%)
Apr 30, 2020 0.2600 0.2600 0.2400 0.2600 3,990,597 +0.00(+1.09%)
Apr 29, 2020 0.2400 0.2585 0.2300 0.2572 4,780,992 +0.03(+12.81%)
Apr 28, 2020 0.2273 0.2330 0.2200 0.2280 2,086,375 +0.00(+1.33%)
Apr 27, 2020 0.2157 0.2298 0.2100 0.2250 4,258,289 -0.02(-9.96%)
Apr 24, 2020 0.2300 0.2880 0.2300 0.2499 20,427,300 +0.03(+13.59%)
Apr 23, 2020 0.2000 0.2400 0.2000 0.2200 8,467,657 +0.03(+12.88%)
Apr 22, 2020 0.1940 0.1999 0.1925 0.1949 1,526,479 -0.00(-1.96%)
Apr 21, 2020 0.1985 0.2050 0.1870 0.1988 2,331,839 -0.00(-0.55%)
Apr 20, 2020 0.2045 0.2100 0.1939 0.1999 2,646,535 -0.00(-2.34%)
Apr 17, 2020 0.1990 0.2094 0.1900 0.2047 3,090,300 +0.00(+2.35%)
Apr 16, 2020 0.2000 0.2000 0.1900 0.2000 1,583,638 +0.00(+0.00%)
Apr 15, 2020 0.2000 0.2100 0.1900 0.2000 2,097,029 -0.01(-4.72%)
Apr 14, 2020 0.2140 0.2199 0.2000 0.2099 2,382,907 -0.01(-4.59%)
Apr 13, 2020 0.2200 0.2300 0.2000 0.2200 4,220,018 +0.01(+2.33%)
Apr 09, 2020 0.2070 0.2230 0.2040 0.2150 5,946,300 +0.01(+4.88%)
Apr 08, 2020 0.1960 0.2089 0.1950 0.2050 3,410,585 +0.00(+2.50%)
Apr 07, 2020 0.1960 0.2100 0.1950 0.2000 3,201,773 -0.00(-0.55%)
Apr 06, 2020 0.2080 0.2100 0.1907 0.2011 4,113,984 -0.01(-2.52%)
Apr 03, 2020 0.2200 0.2200 0.1915 0.2063 6,371,500 +0.01(+3.15%)
Apr 02, 2020 0.2300 0.2400 0.1900 0.2000 7,893,421 -0.02(-10.31%)
Apr 01, 2020 0.2250 0.2575 0.1858 0.2230 30,992,332 +0.04(+23.89%)
Mar 31, 2020 0.1700 0.2100 0.1700 0.1800 20,888,608 +0.01(+5.88%)
Mar 30, 2020 0.1700 0.1700 0.1700 0.1700 2,289,364 -0.01(-3.41%)
Mar 27, 2020 0.1794 0.1810 0.1700 0.1760 1,535,000 +0.00(+1.68%)
Mar 26, 2020 0.1750 0.1785 0.1704 0.1731 1,726,200 +0.00(+0.06%)
Mar 25, 2020 0.1785 0.1801 0.1702 0.1730 1,547,214 -0.01(-3.46%)
Mar 24, 2020 0.1879 0.1880 0.1705 0.1792 1,668,269 +0.01(+3.70%)
Mar 23, 2020 0.1790 0.1899 0.1700 0.1728 2,247,001 -0.00(-0.40%)
Mar 20, 2020 0.1993 0.2000 0.1725 0.1735 2,589,200 +0.00(+2.06%)
Mar 19, 2020 0.1620 0.2100 0.1546 0.1700 6,796,860 +0.02(+13.33%)
Mar 18, 2020 0.1500 0.1500 0.1400 0.1500 3,161,318 +0.00(+0.00%)
Mar 17, 2020 0.1573 0.1573 0.1430 0.1500 1,347,832 +0.01(+7.14%)
Mar 16, 2020 0.1600 0.1600 0.1400 0.1400 2,240,815 -0.02(-11.34%)
Mar 13, 2020 0.1554 0.1579 0.1450 0.1579 2,402,300 +0.01(+6.76%)
Mar 12, 2020 0.1596 0.1600 0.1400 0.1479 2,419,404 -0.01(-7.56%)
Mar 11, 2020 0.1700 0.1715 0.1589 0.1600 2,862,895 -0.00(-2.44%)
Mar 10, 2020 0.1680 0.1700 0.1600 0.1640 2,561,948 +0.00(+2.50%)
Mar 09, 2020 0.1700 0.1700 0.1600 0.1600 5,130,414 -0.02(-12.52%)
Mar 06, 2020 0.1950 0.1995 0.1800 0.1829 2,883,700 -0.02(-7.63%)
Mar 05, 2020 0.2000 0.2003 0.1900 0.1980 2,557,437 -0.01(-5.26%)
Mar 04, 2020 0.2100 0.2102 0.1940 0.2090 4,089,782 -0.01(-3.69%)
Mar 03, 2020 0.2047 0.2290 0.1985 0.2170 6,901,434 +0.02(+12.32%)
Mar 02, 2020 0.1800 0.1997 0.1740 0.1932 4,075,926 +0.00(+1.79%)
Feb 28, 2020 0.1898 0.1898 0.1700 0.1898 4,592,900 -0.01(-4.62%)
Feb 27, 2020 0.2045 0.2322 0.1600 0.1990 6,927,367 -0.01(-3.54%)
Feb 26, 2020 0.2148 0.2160 0.2010 0.2063 2,537,652 +0.00(+1.58%)
Feb 25, 2020 0.2200 0.2223 0.2000 0.2031 3,282,975 -0.02(-7.68%)
Feb 24, 2020 0.2200 0.2300 0.2100 0.2200 3,140,310 -0.01(-3.08%)
Feb 21, 2020 0.2385 0.2385 0.2222 0.2270 2,837,900 -0.01(-4.22%)
Feb 20, 2020 0.2246 0.2474 0.2153 0.2370 5,515,011 +0.02(+7.73%)
Feb 19, 2020 0.2200 0.2300 0.2200 0.2200 3,172,526 -0.00(-0.95%)
Feb 18, 2020 0.2350 0.2350 0.2148 0.2221 3,503,981 -0.01(-2.63%)
Feb 14, 2020 0.2389 0.2400 0.2200 0.2281 4,456,300 -0.01(-3.51%)
Feb 13, 2020 0.2469 0.2469 0.2322 0.2364 3,684,442 -0.01(-3.86%)
Feb 12, 2020 0.2600 0.2600 0.2410 0.2459 2,762,598 -0.01(-3.15%)
Feb 11, 2020 0.2699 0.2699 0.2500 0.2539 2,966,938 -0.01(-3.28%)
Feb 10, 2020 0.2596 0.2799 0.2512 0.2625 3,302,829 -0.00(-1.76%)
Feb 07, 2020 0.2835 0.2870 0.2600 0.2672 4,311,300 -0.03(-8.81%)
Feb 06, 2020 0.3250 0.3600 0.2832 0.2930 17,107,704 +0.01(+4.57%)
Feb 05, 2020 0.2450 0.2900 0.2340 0.2802 13,372,506 +0.04(+16.75%)
Feb 04, 2020 0.2210 0.2695 0.2100 0.2400 5,105,345 +0.02(+7.53%)
Feb 03, 2020 0.2400 0.2400 0.2200 0.2232 1,973,737 -0.01(-4.21%)
Jan 31, 2020 0.2500 0.2504 0.2300 0.2330 2,130,100 -0.02(-6.43%)
Jan 30, 2020 0.2620 0.2620 0.2400 0.2490 2,040,960 -0.01(-4.23%)
Jan 29, 2020 0.2674 0.2690 0.2549 0.2600 1,935,029 -0.01(-3.06%)
Jan 28, 2020 0.2700 0.2790 0.2605 0.2682 1,909,048 +0.01(+3.15%)
Jan 27, 2020 0.2800 0.2900 0.2400 0.2600 3,317,923 -0.03(-10.31%)
Jan 24, 2020 0.2900 0.2959 0.2750 0.2899 3,200,300 -0.01(-2.36%)
Jan 23, 2020 0.3050 0.3100 0.2910 0.2969 2,602,006 -0.01(-4.23%)
Jan 22, 2020 0.3100 0.3300 0.2800 0.3100 6,040,194 -0.00(-1.21%)
Jan 21, 2020 0.3393 0.3400 0.3000 0.3138 4,938,180 -0.02(-5.77%)
Jan 17, 2020 0.3545 0.3668 0.3200 0.3330 7,929,100 -0.01(-3.39%)
Jan 16, 2020 0.3410 0.3750 0.3300 0.3447 6,708,850 +0.01(+2.68%)
Jan 15, 2020 0.3209 0.3900 0.3150 0.3357 16,033,912 +0.02(+5.27%)
Jan 14, 2020 0.2750 0.3650 0.2693 0.3189 17,304,474 +0.04(+15.96%)
Jan 13, 2020 0.2400 0.3000 0.2350 0.2750 8,039,248 +0.02(+8.61%)
Jan 10, 2020 0.2500 0.2573 0.2220 0.2532 6,992,000 -0.01(-4.45%)
Jan 09, 2020 0.3130 0.3250 0.2520 0.2650 10,791,977 -0.02(-8.62%)
Jan 08, 2020 0.4000 0.4700 0.2800 0.2900 26,725,112 -0.10(-25.64%)
Jan 07, 2020 0.4300 0.4700 0.3200 0.3900 23,086,864 -0.13(-25.00%)
Jan 06, 2020 0.2300 0.5600 0.2300 0.5200 45,038,720 +0.30(+138.31%)
Jan 03, 2020 0.2400 0.2600 0.1902 0.2182 12,445,000 +0.04(+21.02%)
Jan 02, 2020 0.1869 0.1930 0.1750 0.1803 2,878,435 +0.01(+4.46%)
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%)
Oct 01, 2019 0.2600 0.2600 0.2455 0.2515 553,978 +0.00(+0.56%)
Sep 30, 2019 0.2727 0.2744 0.2500 0.2501 611,453 -0.01(-4.18%)
Sep 27, 2019 0.2605 0.2670 0.2600 0.2610 779,600 +0.00(+0.38%)
Sep 26, 2019 0.2800 0.2800 0.2600 0.2600 1,236,033 +0.00(+0.00%)
Sep 25, 2019 0.2900 0.2900 0.2600 0.2600 1,538,507 -0.03(-9.88%)
Sep 24, 2019 0.2899 0.2899 0.2800 0.2885 370,882 -0.00(-0.48%)
Sep 23, 2019 0.3095 0.3095 0.2851 0.2899 411,701 -0.01(-2.32%)
Sep 20, 2019 0.3045 0.3045 0.2755 0.2968 1,016,400 -0.01(-3.51%)
Sep 19, 2019 0.3188 0.3188 0.2900 0.3076 948,569 +0.00(+0.23%)
Sep 18, 2019 0.3080 0.3200 0.2850 0.3069 2,148,571 -0.00(-1.00%)
Sep 17, 2019 0.3300 0.3400 0.3100 0.3100 500,257 -0.01(-3.43%)
Sep 16, 2019 0.3400 0.3449 0.3034 0.3210 1,917,811 +0.04(+13.63%)
Sep 13, 2019 0.3189 0.3220 0.2240 0.2825 2,278,000 -0.03(-8.46%)
Sep 12, 2019 0.3292 0.3300 0.2950 0.3086 755,289 -0.00(-0.39%)
Sep 11, 2019 0.2920 0.3100 0.2900 0.3098 1,172,121 -0.01(-3.19%)
Sep 10, 2019 0.3000 0.3300 0.2900 0.3200 2,152,449 +0.04(+15.27%)
Sep 09, 2019 0.3190 0.3200 0.2776 0.2776 635,840 -0.00(-0.93%)
Sep 06, 2019 0.3300 0.3300 0.2800 0.2802 797,000 -0.01(-3.38%)
Sep 05, 2019 0.3300 0.3300 0.2700 0.2900 844,423 +0.00(+0.00%)
Sep 04, 2019 0.2800 0.3300 0.2800 0.2900 724,303 +0.01(+4.77%)
Sep 03, 2019 0.2782 0.2800 0.2650 0.2768 475,123 +0.02(+6.46%)
Aug 30, 2019 0.2780 0.2800 0.2570 0.2600 614,000 -0.01(-3.70%)
Aug 29, 2019 0.2900 0.2900 0.2700 0.2700 1,047,891 -0.02(-7.41%)
Aug 28, 2019 0.3299 0.3300 0.2900 0.2916 1,006,258 -0.02(-5.94%)
Aug 27, 2019 0.3300 0.3400 0.3100 0.3100 322,939 -0.03(-7.46%)
Aug 26, 2019 0.3500 0.3550 0.3200 0.3350 332,819 +0.01(+4.13%)
Aug 23, 2019 0.3300 0.3300 0.3210 0.3217 273,500 -0.00(-0.12%)
Aug 22, 2019 0.3200 0.3400 0.3200 0.3221 569,248 -0.01(-2.39%)
Aug 21, 2019 0.3400 0.3400 0.3300 0.3300 559,576 -0.01(-2.88%)
Aug 20, 2019 0.3330 0.3500 0.3330 0.3398 752,942 +0.00(+0.53%)
Aug 19, 2019 0.3500 0.3500 0.3330 0.3380 368,744 +0.01(+1.50%)
Aug 16, 2019 0.3498 0.3498 0.3300 0.3330 851,300 -0.01(-2.06%)
Aug 15, 2019 0.3450 0.3770 0.3300 0.3400 2,091,989 -0.00(-0.32%)
Aug 14, 2019 0.3580 0.3750 0.3401 0.3411 595,504 -0.01(-1.76%)
Aug 13, 2019 0.3600 0.3665 0.3451 0.3472 170,770 -0.01(-4.11%)
Aug 12, 2019 0.3590 0.3800 0.3500 0.3621 440,623 +0.02(+4.65%)
Aug 09, 2019 0.3430 0.4059 0.3427 0.3460 2,376,800 +0.01(+3.28%)
Aug 08, 2019 0.3310 0.3450 0.3300 0.3350 237,484 -0.00(-1.44%)
Aug 07, 2019 0.3316 0.3400 0.3300 0.3399 325,844 +0.01(+2.07%)
Aug 06, 2019 0.3398 0.3419 0.3300 0.3330 286,932 +0.00(+0.00%)
Aug 05, 2019 0.3330 0.3400 0.3305 0.3330 254,953 +0.00(+0.15%)
Aug 02, 2019 0.3400 0.3410 0.3310 0.3325 181,500 +0.00(+0.76%)
Aug 01, 2019 0.3400 0.3400 0.3300 0.3300 277,482 +0.00(+0.00%)
Jul 31, 2019 0.3400 0.3455 0.3300 0.3300 340,750 -0.01(-2.19%)
Jul 30, 2019 0.3500 0.3500 0.3300 0.3374 419,723 +0.01(+2.24%)
Jul 29, 2019 0.3400 0.3400 0.3300 0.3300 295,764 -0.00(-0.60%)
Jul 26, 2019 0.3315 0.3400 0.3300 0.3320 246,600 +0.00(+0.30%)
Jul 25, 2019 0.3369 0.3505 0.3300 0.3310 367,653 -0.01(-4.00%)
Jul 24, 2019 0.3400 0.3500 0.3300 0.3448 346,651 +0.00(+1.41%)
Jul 23, 2019 0.3400 0.3500 0.3300 0.3400 607,364 +0.01(+3.03%)
Jul 22, 2019 0.3465 0.3500 0.3300 0.3300 604,468 -0.01(-2.97%)
Jul 19, 2019 0.3500 0.3500 0.3300 0.3401 447,400 -0.01(-2.83%)
Jul 18, 2019 0.4000 0.4000 0.3400 0.3500 1,209,498 -0.02(-5.41%)
Jul 17, 2019 0.3700 0.4400 0.3500 0.3700 4,229,439 +0.02(+5.53%)
Jul 16, 2019 0.3500 0.3700 0.3451 0.3506 344,664 +0.00(+0.17%)
Jul 15, 2019 0.4000 0.4000 0.3400 0.3500 1,369,346 -0.05(-13.47%)
Jul 12, 2019 0.4000 0.4400 0.3800 0.4045 1,748,500 +0.02(+6.45%)
Jul 11, 2019 0.4000 0.4000 0.3500 0.3800 2,429,211 +0.02(+5.56%)
Jul 10, 2019 0.3600 0.3800 0.3500 0.3600 1,238,728 +0.01(+1.41%)
Jul 09, 2019 0.3700 0.3880 0.3500 0.3550 634,334 -0.02(-4.05%)
Jul 08, 2019 0.3400 0.4100 0.3300 0.3700 2,026,761 +0.04(+11.95%)
Jul 05, 2019 0.3312 0.3495 0.3300 0.3305 232,200 -0.01(-1.90%)
Jul 03, 2019 0.3384 0.3460 0.3250 0.3369 246,800 +0.01(+2.09%)
Jul 02, 2019 0.3400 0.3500 0.3300 0.3300 477,505 -0.03(-8.33%)
Jul 01, 2019 0.3700 0.3700 0.3300 0.3600 903,705 +0.03(+7.49%)
Jun 28, 2019 0.3675 0.3675 0.3300 0.3349 5,842,200 -0.02(-4.31%)
Jun 27, 2019 0.3667 0.3750 0.3500 0.3500 403,207 -0.01(-2.78%)
Jun 26, 2019 0.3780 0.3800 0.3600 0.3600 493,523 +0.00(+0.00%)
Jun 25, 2019 0.3994 0.3994 0.3600 0.3600 380,570 -0.02(-5.36%)
Jun 24, 2019 0.4205 0.4210 0.3750 0.3804 324,409 -0.02(-5.02%)
Jun 21, 2019 0.4200 0.4200 0.4000 0.4005 311,000 +0.00(+0.13%)
Jun 20, 2019 0.4000 0.4000 0.3750 0.4000 640,014 +0.02(+5.26%)
Jun 19, 2019 0.3900 0.3900 0.3700 0.3800 488,341 -0.01(-2.56%)
Jun 18, 2019 0.3900 0.3900 0.3700 0.3900 313,957 +0.02(+5.86%)
Jun 17, 2019 0.3900 0.3900 0.3680 0.3684 371,631 -0.01(-1.37%)
Jun 14, 2019 0.3750 0.3750 0.3550 0.3735 304,500 +0.01(+1.47%)
Jun 13, 2019 0.3900 0.3900 0.3500 0.3681 317,110 -0.02(-5.62%)
Jun 12, 2019 0.4200 0.4200 0.3600 0.3900 412,883 -0.01(-2.50%)
Jun 11, 2019 0.3800 0.4000 0.3800 0.4000 294,653 +0.01(+2.56%)
Jun 10, 2019 0.4100 0.4100 0.3800 0.3900 324,659 -0.00(-0.23%)
Jun 07, 2019 0.4050 0.4050 0.3800 0.3909 330,500 +0.00(+0.00%)
Jun 06, 2019 0.4000 0.4100 0.3800 0.3909 345,139 -0.01(-2.47%)
Jun 05, 2019 0.4200 0.4200 0.3700 0.4008 662,199 -0.02(-4.48%)
Jun 04, 2019 0.4300 0.4399 0.4000 0.4196 402,726 -0.00(-0.10%)
Jun 03, 2019 0.4700 0.4800 0.4000 0.4200 384,181 -0.03(-6.63%)
May 31, 2019 0.5100 0.5101 0.4455 0.4498 408,800 -0.01(-2.22%)
May 30, 2019 0.4525 0.5199 0.4200 0.4600 953,021 +0.02(+4.55%)
May 29, 2019 0.4100 0.4500 0.3900 0.4400 570,295 +0.05(+12.45%)
May 28, 2019 0.3800 0.4094 0.3500 0.3913 939,521 +0.04(+10.51%)
May 24, 2019 0.3800 0.3800 0.3301 0.3541 1,065,700 -0.03(-6.82%)
May 23, 2019 0.4200 0.4200 0.3800 0.3800 670,874 -0.04(-9.52%)
May 22, 2019 0.4300 0.4300 0.4100 0.4200 338,240 -0.01(-2.33%)
May 21, 2019 0.4400 0.4400 0.4000 0.4300 342,057 +0.00(+0.00%)
May 20, 2019 0.4700 0.4700 0.4100 0.4300 427,924 -0.02(-3.70%)
May 17, 2019 0.4500 0.4650 0.4390 0.4465 318,700 -0.00(-0.04%)
May 16, 2019 0.4500 0.4699 0.4400 0.4467 455,184 -0.02(-3.91%)
May 15, 2019 0.4900 0.5000 0.4500 0.4649 353,478 -0.02(-3.15%)
May 14, 2019 0.5100 0.5200 0.4700 0.4800 333,453 -0.01(-2.04%)
May 13, 2019 0.5300 0.5300 0.4702 0.4900 479,084 -0.02(-3.54%)
May 10, 2019 0.5300 0.5327 0.5000 0.5080 349,100 +0.01(+1.60%)
May 09, 2019 0.5500 0.5500 0.5000 0.5000 508,348 -0.04(-7.41%)
May 08, 2019 0.5700 0.5700 0.5300 0.5400 390,541 -0.02(-2.86%)
May 07, 2019 0.5850 0.5850 0.5429 0.5559 292,419 -0.01(-2.47%)
May 06, 2019 0.5200 0.5900 0.5100 0.5700 280,022 +0.01(+1.93%)
May 03, 2019 0.5500 0.5750 0.5400 0.5592 261,100 +0.03(+6.49%)
May 02, 2019 0.5731 0.5787 0.5200 0.5251 375,954 -0.03(-6.23%)
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.