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 (%)
Jun 30, 2011 5.820 5.990 5.750 5.950 458,655 +0.30(+5.31%)
Jun 29, 2011 5.480 5.680 5.380 5.650 160,190 +0.18(+3.29%)
Jun 28, 2011 5.500 5.500 5.280 5.470 161,898 +0.08(+1.48%)
Jun 27, 2011 5.530 5.600 5.300 5.390 310,746 -0.17(-3.06%)
Jun 24, 2011 5.850 5.960 5.510 5.560 3,479,155 -0.12(-2.11%)
Jun 23, 2011 5.750 5.750 5.520 5.680 342,585 -0.09(-1.56%)
Jun 22, 2011 5.950 5.980 5.620 5.770 261,027 -0.19(-3.19%)
Jun 21, 2011 5.940 6.010 5.440 5.960 299,995 +0.50(+9.16%)
Jun 20, 2011 5.430 5.800 5.340 5.460 353,191 -0.44(-7.46%)
Jun 17, 2011 6.080 6.100 5.600 5.900 392,024 -0.29(-4.68%)
Jun 16, 2011 6.570 6.590 6.050 6.190 416,278 -0.42(-6.35%)
Jun 15, 2011 6.390 6.870 6.250 6.610 432,592 +0.23(+3.61%)
Jun 14, 2011 6.360 6.490 6.010 6.380 388,642 +0.03(+0.47%)
Jun 13, 2011 6.450 6.590 5.650 6.350 1,104,988 -0.63(-9.03%)
Jun 10, 2011 6.600 7.150 6.430 6.980 697,989 +0.39(+5.92%)
Jun 09, 2011 6.530 6.660 6.250 6.590 312,296 +0.08(+1.23%)
Jun 08, 2011 6.490 6.580 6.200 6.510 370,652 +0.00(+0.00%)
Jun 07, 2011 6.830 7.000 5.990 6.510 1,520,820 +0.23(+3.66%)
Jun 06, 2011 5.950 7.870 5.860 6.280 1,394,653 +0.35(+5.90%)
Jun 03, 2011 5.670 6.050 5.600 5.930 252,820 +0.88(+17.43%)
May 24, 2011 4.940 5.190 4.850 5.050 162,347 +0.11(+2.23%)
May 23, 2011 5.000 5.004 4.870 4.940 86,689 -0.07(-1.40%)
May 20, 2011 5.030 5.070 5.000 5.010 57,733 -0.06(-1.18%)
May 19, 2011 5.140 5.140 5.020 5.070 32,219 -0.03(-0.59%)
May 18, 2011 5.080 5.110 5.010 5.100 31,376 +0.01(+0.20%)
May 17, 2011 5.080 5.150 5.000 5.090 95,725 -0.03(-0.59%)
May 16, 2011 5.040 5.180 4.950 5.120 88,332 +0.03(+0.59%)
May 13, 2011 5.060 5.280 4.980 5.090 100,003 +0.01(+0.20%)
May 12, 2011 5.090 5.100 4.960 5.080 93,786 -0.04(-0.68%)
May 11, 2011 5.180 5.250 5.060 5.115 121,764 -0.04(-0.87%)
May 10, 2011 5.140 5.470 5.090 5.160 208,197 +0.03(+0.58%)
May 09, 2011 5.000 5.250 5.000 5.130 110,374 +0.11(+2.19%)
May 06, 2011 4.810 5.159 4.760 5.020 124,986 +0.26(+5.46%)
May 05, 2011 4.780 4.840 4.690 4.760 120,623 -0.07(-1.45%)
May 04, 2011 4.900 4.950 4.700 4.830 209,219 -0.17(-3.40%)
May 03, 2011 5.110 5.230 4.960 5.000 133,494 -0.15(-2.91%)
May 02, 2011 5.220 5.340 5.150 5.150 104,236 -0.22(-4.10%)
Apr 29, 2011 5.360 5.390 5.310 5.370 39,636 +0.00(+0.00%)
Apr 28, 2011 5.500 5.500 5.300 5.370 80,182 -0.07(-1.29%)
Apr 27, 2011 5.480 5.540 5.350 5.440 123,924 -0.02(-0.37%)
Apr 26, 2011 5.500 5.550 5.410 5.460 140,197 -0.08(-1.44%)
Apr 25, 2011 5.440 5.550 5.357 5.540 117,309 +0.17(+3.17%)
Apr 21, 2011 5.400 5.580 5.280 5.370 207,377 +0.08(+1.51%)
Apr 20, 2011 5.250 5.400 5.200 5.290 147,865 +0.04(+0.76%)
Apr 19, 2011 5.190 5.300 5.150 5.250 118,418 +0.09(+1.74%)
Apr 18, 2011 5.250 5.300 4.900 5.160 270,611 -0.24(-4.44%)
Apr 15, 2011 5.200 5.440 5.110 5.400 210,248 +0.32(+6.30%)
Apr 14, 2011 5.060 5.180 5.040 5.080 50,532 -0.01(-0.20%)
Apr 13, 2011 5.160 5.190 5.010 5.090 60,088 -0.03(-0.59%)
Apr 12, 2011 5.200 5.290 4.960 5.120 149,700 -0.06(-1.16%)
Apr 11, 2011 5.160 5.450 5.020 5.180 218,279 +0.05(+0.97%)
Apr 08, 2011 5.090 5.280 4.970 5.130 176,617 +0.12(+2.40%)
Apr 07, 2011 4.950 5.060 4.930 5.010 61,654 +0.01(+0.20%)
Apr 06, 2011 5.050 5.079 4.970 5.000 124,873 +0.03(+0.60%)
Apr 05, 2011 4.850 5.110 4.790 4.970 155,688 +0.18(+3.76%)
Apr 04, 2011 4.820 4.860 4.700 4.790 55,031 +0.00(+0.00%)
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.