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, 2015 1.490 1.510 1.450 1.490 30,815 +0.02(+1.36%)
Aug 28, 2015 1.460 1.550 1.430 1.470 92,698 +0.04(+2.80%)
Aug 27, 2015 1.460 1.470 1.430 1.430 100,127 +0.02(+1.42%)
Aug 26, 2015 1.420 1.430 1.400 1.410 36,530 +0.01(+0.71%)
Aug 25, 2015 1.400 1.490 1.400 1.400 96,647 -0.02(-1.41%)
Aug 24, 2015 1.350 1.480 1.350 1.420 75,738 +0.00(+0.00%)
Aug 21, 2015 1.530 1.540 1.350 1.420 203,500 -0.10(-6.58%)
Aug 20, 2015 1.530 1.530 1.500 1.520 20,359 +0.01(+0.66%)
Aug 19, 2015 1.540 1.540 1.510 1.510 24,479 -0.03(-1.95%)
Aug 18, 2015 1.490 1.570 1.490 1.540 61,225 -0.04(-2.53%)
Aug 17, 2015 1.550 1.590 1.500 1.580 93,560 -0.01(-0.63%)
Aug 14, 2015 1.600 1.600 1.560 1.590 23,703 -0.02(-1.24%)
Aug 13, 2015 1.530 1.670 1.530 1.610 73,614 +0.00(+0.00%)
Aug 12, 2015 1.580 1.653 1.580 1.610 50,072 -0.08(-4.73%)
Aug 11, 2015 1.610 1.710 1.610 1.690 67,026 -0.02(-1.17%)
Aug 10, 2015 1.660 1.750 1.660 1.710 57,614 +0.01(+0.59%)
Aug 07, 2015 1.700 1.750 1.700 1.700 24,933 -0.02(-1.16%)
Aug 06, 2015 1.740 1.740 1.710 1.720 25,753 +0.01(+0.58%)
Aug 05, 2015 1.740 1.740 1.710 1.710 20,058 -0.05(-2.84%)
Aug 04, 2015 1.710 1.760 1.710 1.760 36,817 +0.02(+1.15%)
Aug 03, 2015 1.760 1.760 1.700 1.740 66,891 -0.02(-1.14%)
Jul 31, 2015 1.680 1.760 1.640 1.760 87,175 +0.11(+6.93%)
Jul 30, 2015 1.600 1.750 1.570 1.646 81,314 +0.08(+4.83%)
Jul 29, 2015 1.570 1.620 1.530 1.570 61,203 +0.03(+1.95%)
Jul 28, 2015 1.520 1.620 1.520 1.540 35,147 +0.00(+0.00%)
Jul 27, 2015 1.530 1.600 1.510 1.540 43,152 +0.01(+0.65%)
Jul 24, 2015 1.450 1.565 1.450 1.530 96,222 -0.06(-3.77%)
Jul 23, 2015 1.690 1.690 1.580 1.590 65,779 -0.09(-5.36%)
Jul 22, 2015 1.700 1.750 1.650 1.680 76,047 -0.04(-2.33%)
Jul 21, 2015 1.770 1.805 1.710 1.720 34,783 -0.03(-1.43%)
Jul 20, 2015 1.800 1.800 1.745 1.745 30,857 -0.02(-1.41%)
Jul 17, 2015 1.790 1.790 1.750 1.770 27,500 +0.01(+0.57%)
Jul 16, 2015 1.750 1.798 1.720 1.760 69,565 +0.04(+2.33%)
Jul 15, 2015 1.770 1.775 1.710 1.720 42,539 -0.03(-1.71%)
Jul 14, 2015 1.730 1.850 1.730 1.750 56,515 -0.03(-1.69%)
Jul 13, 2015 1.750 1.820 1.750 1.780 65,845 -0.06(-3.26%)
Jul 10, 2015 1.800 1.880 1.770 1.840 105,326 +0.03(+1.66%)
Jul 09, 2015 1.830 1.920 1.800 1.810 31,758 -0.02(-1.10%)
Jul 08, 2015 1.850 1.870 1.820 1.830 23,513 -0.02(-1.08%)
Jul 07, 2015 1.880 1.880 1.820 1.850 28,197 -0.02(-1.07%)
Jul 06, 2015 1.900 1.900 1.830 1.870 30,915 -0.02(-1.06%)
Jul 02, 2015 1.940 1.890 1.890 1.890 96,200 -0.02(-1.05%)
Jul 01, 2015 1.960 1.980 1.910 1.910 37,531 +0.00(+0.00%)
Jun 30, 2015 1.890 1.940 1.890 1.910 43,663 +0.02(+1.06%)
Jun 29, 2015 1.920 1.970 1.880 1.890 49,365 -0.09(-4.55%)
Jun 26, 2015 1.860 1.980 1.860 1.980 79,900 +0.09(+4.76%)
Jun 25, 2015 1.980 2.010 1.820 1.890 131,202 -0.09(-4.55%)
Jun 24, 2015 2.080 2.150 1.960 1.980 208,606 -0.12(-5.72%)
Jun 23, 2015 2.070 2.130 2.070 2.100 39,359 +0.00(+0.00%)
Jun 22, 2015 2.100 2.130 2.090 2.100 37,482 +0.00(+0.00%)
Jun 19, 2015 2.170 2.190 2.100 2.100 61,644 -0.07(-3.23%)
Jun 18, 2015 2.200 2.200 2.140 2.170 61,225 +0.01(+0.46%)
Jun 17, 2015 2.100 2.200 2.100 2.160 92,637 +0.04(+1.89%)
Jun 16, 2015 2.100 2.140 2.100 2.120 43,824 -0.01(-0.47%)
Jun 15, 2015 2.110 2.260 2.080 2.130 262,237 +0.04(+1.91%)
Jun 12, 2015 2.090 2.120 1.992 2.090 84,995 +0.04(+1.95%)
Jun 11, 2015 2.070 2.130 2.049 2.050 133,489 +0.01(+0.49%)
Jun 10, 2015 2.020 2.070 2.010 2.040 68,658 +0.02(+0.99%)
Jun 09, 2015 2.020 2.020 1.990 2.020 22,646 +0.01(+0.50%)
Jun 08, 2015 2.000 2.010 1.990 2.010 36,529 +0.01(+0.50%)
Jun 05, 2015 2.010 2.020 1.990 2.000 24,786 -0.01(-0.50%)
Jun 04, 2015 2.010 2.010 1.990 2.010 16,326 +0.00(+0.00%)
Jun 03, 2015 2.000 2.010 1.980 2.010 48,954 +0.02(+1.01%)
Jun 02, 2015 2.000 2.010 1.990 1.990 16,886 -0.02(-1.00%)
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.