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, 2012 2.500 2.880 2.479 2.860 333,650 +0.39(+15.79%)
Aug 30, 2012 2.250 2.500 2.200 2.470 234,479 +0.22(+9.78%)
Aug 29, 2012 2.200 2.250 2.180 2.250 97,068 +0.07(+3.21%)
Aug 27, 2012 2.000 2.200 2.000 2.180 163,816 +0.12(+5.83%)
Aug 24, 2012 1.980 2.070 1.930 2.060 78,199 +0.10(+5.10%)
Aug 23, 2012 2.190 2.200 1.930 1.960 171,384 -0.23(-10.50%)
Aug 22, 2012 2.250 2.250 2.170 2.190 111,711 -0.04(-1.79%)
Aug 21, 2012 2.080 2.230 2.080 2.230 127,527 +0.15(+7.21%)
Aug 20, 2012 1.990 2.100 1.930 2.080 381,621 +0.15(+7.77%)
Aug 17, 2012 1.750 1.960 1.740 1.930 207,608 +0.18(+10.29%)
Aug 16, 2012 1.800 1.800 1.740 1.750 75,770 +0.01(+0.57%)
Aug 15, 2012 1.790 1.790 1.740 1.740 86,027 -0.01(-0.57%)
Aug 14, 2012 1.790 1.790 1.720 1.750 160,945 -0.01(-0.85%)
Aug 13, 2012 1.750 1.790 1.746 1.765 85,403 +0.01(+0.86%)
Aug 10, 2012 1.750 1.800 1.750 1.750 98,462 -0.01(-0.57%)
Aug 09, 2012 1.800 1.810 1.750 1.760 192,353 -0.01(-0.56%)
Aug 08, 2012 1.760 1.790 1.740 1.770 47,660 +0.01(+0.57%)
Aug 07, 2012 1.770 1.790 1.740 1.760 48,080 -0.01(-0.56%)
Aug 06, 2012 1.800 1.800 1.740 1.770 60,654 +0.01(+0.57%)
Aug 03, 2012 1.790 1.800 1.740 1.760 39,765 +0.02(+1.15%)
Aug 02, 2012 1.750 1.790 1.720 1.740 74,556 -0.01(-0.57%)
Aug 01, 2012 1.790 1.800 1.750 1.750 64,589 -0.04(-2.23%)
Jul 31, 2012 1.850 1.850 1.780 1.790 64,550 +0.00(+0.00%)
Jul 30, 2012 1.790 1.820 1.780 1.790 88,772 +0.03(+1.70%)
Jul 27, 2012 1.770 1.790 1.760 1.760 37,044 -0.01(-0.56%)
Jul 26, 2012 1.790 1.790 1.720 1.770 56,524 +0.01(+0.57%)
Jul 25, 2012 1.770 1.794 1.750 1.760 33,450 +0.03(+1.73%)
Jul 24, 2012 1.800 1.800 1.720 1.730 109,489 -0.04(-2.26%)
Jul 23, 2012 1.810 1.818 1.750 1.770 62,732 -0.05(-2.75%)
Jul 20, 2012 1.780 1.820 1.780 1.820 49,412 +0.00(+0.00%)
Jul 19, 2012 1.770 1.830 1.770 1.820 63,988 +0.05(+2.82%)
Jul 18, 2012 1.800 1.840 1.770 1.770 95,772 -0.01(-0.56%)
Jul 17, 2012 1.800 1.820 1.780 1.780 57,008 -0.02(-1.39%)
Jul 16, 2012 1.820 1.820 1.770 1.805 59,459 -0.02(-0.82%)
Jul 13, 2012 1.780 1.850 1.780 1.820 108,634 +0.02(+1.11%)
Jul 12, 2012 1.810 1.830 1.760 1.800 49,047 +0.01(+0.56%)
Jul 11, 2012 1.820 1.830 1.760 1.790 39,733 +0.00(+0.00%)
Jul 10, 2012 1.820 1.850 1.790 1.790 76,619 +0.00(+0.00%)
Jul 09, 2012 1.830 1.840 1.760 1.790 53,875 -0.04(-2.19%)
Jul 06, 2012 1.840 1.840 1.770 1.830 89,663 -0.01(-0.54%)
Jul 05, 2012 1.850 1.855 1.760 1.840 97,284 +0.02(+1.10%)
Jul 03, 2012 1.660 1.870 1.660 1.820 221,845 +0.16(+9.64%)
Jul 02, 2012 1.600 1.680 1.600 1.660 78,562 +0.09(+5.73%)
Jun 29, 2012 1.580 1.630 1.560 1.570 97,008 +0.02(+1.29%)
Jun 28, 2012 1.640 1.676 1.550 1.550 115,982 -0.05(-3.13%)
Jun 27, 2012 1.600 1.670 1.600 1.600 95,609 +0.01(+0.63%)
Jun 26, 2012 1.690 1.700 1.580 1.590 201,409 -0.08(-4.79%)
Jun 25, 2012 1.790 1.790 1.650 1.670 144,145 +0.04(+2.45%)
Jun 22, 2012 1.840 1.840 1.590 1.630 3,991,733 -0.18(-9.94%)
Jun 21, 2012 1.850 1.850 1.800 1.810 86,948 -0.04(-2.16%)
Jun 20, 2012 1.850 1.850 1.820 1.850 90,861 -0.01(-0.54%)
Jun 19, 2012 1.870 1.870 1.830 1.860 95,559 -0.01(-0.53%)
Jun 18, 2012 1.880 1.890 1.820 1.870 103,758 +0.00(+0.00%)
Jun 15, 2012 1.890 1.900 1.810 1.870 130,721 +0.01(+0.54%)
Jun 14, 2012 1.820 1.880 1.800 1.860 127,536 +0.04(+2.20%)
Jun 13, 2012 1.850 1.850 1.800 1.820 52,918 -0.03(-1.62%)
Jun 12, 2012 1.900 1.900 1.820 1.850 87,017 -0.03(-1.60%)
Jun 11, 2012 1.890 1.920 1.820 1.880 202,955 +0.02(+1.08%)
Jun 08, 2012 1.900 1.940 1.850 1.860 87,330 -0.05(-2.62%)
Jun 07, 2012 2.030 2.050 1.880 1.910 402,755 -0.23(-10.75%)
Jun 06, 2012 2.100 2.140 2.070 2.140 67,033 +0.05(+2.39%)
Jun 05, 2012 2.100 2.110 2.050 2.090 54,959 +0.00(+0.00%)
Jun 04, 2012 2.050 2.140 2.020 2.090 33,952 +0.08(+3.98%)
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.