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 (%)
Sep 30, 2013 1.790 1.790 1.700 1.700 0 -0.08(-4.49%)
Sep 27, 2013 1.810 1.850 1.760 1.780 0 -0.07(-3.78%)
Sep 26, 2013 1.870 1.870 1.850 1.850 0 +0.00(+0.00%)
Sep 25, 2013 1.880 1.880 1.850 1.850 0 -0.01(-0.54%)
Sep 24, 2013 1.850 1.880 1.850 1.860 0 +0.00(+0.00%)
Sep 23, 2013 1.860 1.889 1.850 1.860 0 -0.03(-1.59%)
Sep 20, 2013 1.920 1.947 1.880 1.890 0 +0.00(+0.27%)
Sep 19, 2013 1.950 1.950 1.880 1.885 0 -0.03(-1.82%)
Sep 18, 2013 1.920 1.980 1.910 1.920 0 -0.02(-1.03%)
Sep 17, 2013 1.960 1.980 1.921 1.940 0 -0.04(-2.02%)
Sep 16, 2013 1.923 1.990 1.920 1.980 0 +0.02(+1.02%)
Sep 13, 2013 1.900 1.990 1.900 1.960 0 +0.06(+3.16%)
Sep 12, 2013 1.930 1.940 1.900 1.900 0 -0.03(-1.55%)
Sep 11, 2013 1.940 1.980 1.900 1.930 0 -0.03(-1.53%)
Sep 10, 2013 1.970 2.010 1.900 1.960 0 -0.01(-0.51%)
Sep 09, 2013 1.940 2.010 1.940 1.970 0 -0.01(-0.51%)
Sep 06, 2013 1.960 2.000 1.946 1.980 0 +0.01(+0.51%)
Sep 05, 2013 2.000 2.000 1.970 1.970 0 +0.00(+0.00%)
Sep 04, 2013 1.950 2.000 1.950 1.970 0 +0.01(+0.51%)
Sep 03, 2013 1.960 2.000 1.960 1.960 0 +0.01(+0.51%)
Aug 30, 2013 2.020 2.020 1.950 1.950 0 -0.05(-2.50%)
Aug 29, 2013 1.980 2.020 1.980 2.000 0 -0.02(-0.99%)
Aug 28, 2013 2.000 2.040 1.955 2.020 0 +0.03(+1.51%)
Aug 27, 2013 2.020 2.050 1.900 1.990 0 -0.05(-2.45%)
Aug 26, 2013 2.100 2.100 2.005 2.040 0 -0.02(-0.97%)
Aug 23, 2013 2.120 2.120 2.010 2.060 0 -0.03(-1.44%)
Aug 22, 2013 1.950 2.100 1.950 2.090 0 +0.14(+7.46%)
Aug 21, 2013 1.880 2.000 1.850 1.945 0 +0.06(+2.91%)
Aug 20, 2013 1.890 1.980 1.820 1.890 0 +0.00(+0.00%)
Aug 19, 2013 1.700 2.110 1.700 1.890 0 +0.21(+12.50%)
Aug 16, 2013 1.600 1.710 1.600 1.680 0 +0.03(+1.82%)
Aug 15, 2013 1.850 1.920 1.600 1.650 215,268 -0.25(-13.16%)
Aug 14, 2013 1.940 1.940 1.850 1.900 0 -0.02(-1.04%)
Aug 13, 2013 2.040 2.080 1.910 1.920 222,704 -0.16(-7.69%)
Aug 12, 2013 2.130 2.130 2.070 2.080 50,427 -0.06(-2.80%)
Aug 09, 2013 2.170 2.170 2.120 2.140 35,584 -0.03(-1.38%)
Aug 08, 2013 2.200 2.200 2.150 2.170 27,246 +0.00(+0.00%)
Aug 07, 2013 2.160 2.180 2.150 2.170 54,131 -0.01(-0.46%)
Aug 06, 2013 2.190 2.200 2.170 2.180 38,782 -0.01(-0.46%)
Aug 05, 2013 2.150 2.200 2.150 2.190 30,733 +0.01(+0.46%)
Aug 02, 2013 2.190 2.230 2.170 2.180 44,313 -0.03(-1.36%)
Aug 01, 2013 2.230 2.240 2.180 2.210 41,847 -0.03(-1.34%)
Jul 31, 2013 2.180 2.240 2.180 2.240 0 +0.07(+3.23%)
Jul 30, 2013 2.210 2.240 2.150 2.170 0 -0.04(-1.81%)
Jul 29, 2013 2.210 2.250 2.160 2.210 0 -0.02(-0.90%)
Jul 26, 2013 2.260 2.260 2.200 2.230 0 -0.03(-1.32%)
Jul 25, 2013 2.370 2.370 2.151 2.260 0 -0.06(-2.59%)
Jul 24, 2013 2.400 2.400 2.300 2.320 0 -0.08(-3.33%)
Jul 23, 2013 2.380 2.420 2.340 2.400 0 +0.05(+2.13%)
Jul 22, 2013 2.350 2.370 2.320 2.350 0 +0.04(+1.73%)
Jul 19, 2013 2.260 2.340 2.230 2.310 0 +0.03(+1.32%)
Jul 18, 2013 2.250 2.300 2.230 2.280 0 +0.03(+1.33%)
Jul 17, 2013 2.280 2.300 2.250 2.250 66,936 -0.05(-2.17%)
Jul 16, 2013 2.400 2.400 2.260 2.300 0 -0.07(-2.95%)
Jul 15, 2013 2.380 2.400 2.300 2.370 0 +0.04(+1.72%)
Jul 12, 2013 2.370 2.410 2.320 2.330 0 -0.02(-0.85%)
Jul 11, 2013 2.310 2.449 2.270 2.350 0 +0.07(+3.07%)
Jul 10, 2013 2.280 2.300 2.260 2.280 0 +0.01(+0.44%)
Jul 09, 2013 2.250 2.280 2.230 2.270 86,283 +0.04(+1.79%)
Jul 08, 2013 2.210 2.250 2.210 2.230 0 +0.02(+0.90%)
Jul 05, 2013 2.320 2.320 2.200 2.210 0 -0.07(-3.07%)
Jul 03, 2013 2.220 2.340 2.210 2.280 0 +0.03(+1.34%)
Jul 02, 2013 2.260 2.300 2.230 2.250 0 +0.00(+0.22%)
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.