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 (%)
Aug 31, 2011 2.960 2.970 2.710 2.820 697,580 -0.07(-2.42%)
Aug 30, 2011 2.890 2.920 2.750 2.890 122,080 -0.02(-0.69%)
Aug 29, 2011 2.690 2.920 2.670 2.910 239,142 +0.25(+9.40%)
Aug 26, 2011 2.580 2.750 2.530 2.660 166,734 +0.04(+1.53%)
Aug 25, 2011 2.990 2.990 2.600 2.620 319,420 -0.35(-11.78%)
Aug 24, 2011 3.170 3.200 2.950 2.970 190,709 -0.20(-6.31%)
Aug 23, 2011 3.050 3.190 3.010 3.170 200,296 +0.12(+3.93%)
Aug 22, 2011 3.190 3.200 3.000 3.050 221,204 -0.03(-0.97%)
Aug 19, 2011 3.300 3.300 3.050 3.080 251,079 -0.27(-8.06%)
Aug 18, 2011 3.370 3.420 3.210 3.350 201,676 -0.10(-2.90%)
Aug 17, 2011 3.400 3.590 3.360 3.450 113,504 +0.07(+2.07%)
Aug 16, 2011 3.510 3.520 3.360 3.380 141,768 -0.16(-4.52%)
Aug 15, 2011 3.810 3.810 3.410 3.540 206,545 -0.27(-7.09%)
Aug 12, 2011 3.730 3.840 3.710 3.810 172,895 +0.09(+2.42%)
Aug 11, 2011 3.720 3.820 3.550 3.720 201,630 +0.17(+4.79%)
Aug 10, 2011 3.500 3.690 3.400 3.550 157,484 +0.03(+0.85%)
Aug 09, 2011 3.550 3.570 3.300 3.520 221,621 +0.25(+7.65%)
Aug 08, 2011 3.540 3.550 3.270 3.270 307,800 -0.18(-5.22%)
Aug 05, 2011 3.250 3.590 3.000 3.450 327,112 +0.17(+5.18%)
Aug 04, 2011 3.380 3.400 3.250 3.280 136,922 -0.10(-2.96%)
Aug 03, 2011 3.200 3.380 3.180 3.380 194,628 +0.22(+6.96%)
Aug 02, 2011 3.410 3.410 3.150 3.160 278,688 -0.24(-7.06%)
Aug 01, 2011 3.490 3.510 3.370 3.400 242,484 -0.14(-3.95%)
Jul 29, 2011 3.590 3.600 3.480 3.540 144,546 -0.04(-1.12%)
Jul 28, 2011 3.500 3.660 3.450 3.580 189,177 +0.13(+3.77%)
Jul 27, 2011 3.610 3.660 3.450 3.450 219,594 -0.13(-3.63%)
Jul 26, 2011 3.990 4.000 3.440 3.580 459,742 -0.38(-9.60%)
Jul 25, 2011 4.030 4.102 3.960 3.960 171,960 -0.07(-1.74%)
Jul 22, 2011 4.030 4.230 4.000 4.030 279,324 -0.15(-3.59%)
Jul 21, 2011 4.150 4.220 4.150 4.180 131,037 +0.01(+0.24%)
Jul 20, 2011 4.320 4.340 4.150 4.170 142,210 -0.14(-3.25%)
Jul 19, 2011 4.260 4.310 4.250 4.310 107,122 +0.05(+1.17%)
Jul 18, 2011 4.260 4.290 4.220 4.260 123,807 -0.02(-0.47%)
Jul 15, 2011 4.330 4.360 4.220 4.280 108,436 +0.01(+0.23%)
Jul 14, 2011 4.290 4.460 4.260 4.270 150,141 -0.11(-2.51%)
Jul 13, 2011 4.200 4.450 4.160 4.380 212,346 +0.21(+5.04%)
Jul 12, 2011 4.160 4.220 4.150 4.170 170,694 -0.05(-1.18%)
Jul 11, 2011 4.330 4.330 4.120 4.220 302,927 -0.13(-2.99%)
Jul 08, 2011 4.590 4.590 4.350 4.350 336,163 -0.22(-4.81%)
Jul 07, 2011 4.600 4.600 4.430 4.570 312,235 +0.15(+3.39%)
Jul 06, 2011 4.780 4.780 4.400 4.420 626,377 -0.44(-9.05%)
Jul 05, 2011 4.750 5.090 4.700 4.860 804,560 -1.04(-17.63%)
Jul 01, 2011 5.900 5.950 5.730 5.900 247,370 -0.05(-0.84%)
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%)
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.