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, 2014 1.650 1.720 1.620 1.720 84,864 +0.07(+4.24%)
Sep 29, 2014 1.620 1.700 1.620 1.650 38,114 +0.03(+1.85%)
Sep 26, 2014 1.570 1.690 1.570 1.620 55,576 +0.07(+4.52%)
Sep 25, 2014 1.570 1.570 1.500 1.550 45,850 -0.01(-0.64%)
Sep 24, 2014 1.720 1.720 1.560 1.560 139,197 -0.16(-9.30%)
Sep 23, 2014 1.750 1.768 1.700 1.720 35,471 +0.00(+0.00%)
Sep 22, 2014 1.800 1.810 1.700 1.720 143,465 -0.08(-4.44%)
Sep 19, 2014 1.800 1.800 1.770 1.800 77,853 +0.00(+0.00%)
Sep 18, 2014 1.800 1.800 1.780 1.800 22,861 +0.01(+0.56%)
Sep 17, 2014 1.780 1.800 1.770 1.790 37,371 +0.02(+1.13%)
Sep 16, 2014 1.800 1.800 1.770 1.770 15,858 +0.00(+0.00%)
Sep 15, 2014 1.770 1.850 1.770 1.770 22,026 -0.03(-1.67%)
Sep 12, 2014 1.820 1.820 1.790 1.800 31,090 +0.01(+0.56%)
Sep 11, 2014 1.850 1.850 1.790 1.790 75,033 -0.05(-2.72%)
Sep 10, 2014 1.830 1.863 1.820 1.840 40,849 +0.02(+1.10%)
Sep 09, 2014 1.820 1.850 1.820 1.820 31,354 -0.01(-0.55%)
Sep 08, 2014 1.870 1.870 1.830 1.830 50,579 -0.07(-3.68%)
Sep 05, 2014 1.940 1.940 1.890 1.900 31,640 -0.01(-0.52%)
Sep 04, 2014 1.900 1.910 1.900 1.910 15,526 +0.01(+0.52%)
Sep 03, 2014 1.900 1.940 1.900 1.900 33,145 -0.03(-1.55%)
Sep 02, 2014 1.910 1.910 1.910 1.930 14,536 +0.02(+1.05%)
Aug 29, 2014 1.930 1.910 1.910 1.910 27,300 -0.01(-0.52%)
Aug 28, 2014 1.920 1.922 1.900 1.920 25,067 +0.01(+0.52%)
Aug 27, 2014 1.900 1.920 1.900 1.910 24,553 +0.01(+0.53%)
Aug 26, 2014 1.900 1.940 1.900 1.900 40,649 -0.02(-1.05%)
Aug 25, 2014 1.920 1.940 1.900 1.920 39,151 +0.02(+1.06%)
Aug 22, 2014 1.900 1.920 1.900 1.900 22,863 -0.00(-0.05%)
Aug 21, 2014 1.930 1.930 1.900 1.901 7,553 +0.00(+0.05%)
Aug 20, 2014 1.900 1.920 1.900 1.900 5,125 -0.00(-0.08%)
Aug 19, 2014 1.920 1.935 1.880 1.902 18,094 -0.02(-0.96%)
Aug 18, 2014 1.900 1.940 1.900 1.920 25,310 +0.00(+0.00%)
Aug 15, 2014 1.920 1.940 1.920 1.920 11,376 -0.01(-0.52%)
Aug 14, 2014 1.950 1.960 1.920 1.930 16,302 +0.00(+0.00%)
Aug 13, 2014 1.910 1.950 1.910 1.930 26,450 +0.00(+0.00%)
Aug 12, 2014 1.980 1.980 1.910 1.930 20,890 -0.04(-2.03%)
Aug 11, 2014 1.920 1.980 1.910 1.970 41,825 +0.01(+0.51%)
Aug 08, 2014 1.910 1.950 1.900 1.960 31,773 +0.03(+1.55%)
Aug 07, 2014 1.880 1.948 1.864 1.930 22,254 +0.03(+1.58%)
Aug 06, 2014 1.810 1.950 1.810 1.900 39,904 +0.07(+3.83%)
Aug 05, 2014 1.880 1.900 1.820 1.830 76,298 -0.08(-4.19%)
Aug 04, 2014 1.940 1.945 1.900 1.910 46,760 +0.01(+0.53%)
Aug 01, 2014 1.950 1.950 1.900 1.900 48,411 -0.04(-2.06%)
Jul 31, 2014 1.930 1.950 1.920 1.940 29,128 +0.01(+0.52%)
Jul 30, 2014 1.920 1.950 1.920 1.930 13,092 +0.01(+0.52%)
Jul 29, 2014 1.950 1.950 1.920 1.920 15,522 -0.02(-1.03%)
Jul 28, 2014 1.970 2.000 1.928 1.940 32,392 -0.01(-0.51%)
Jul 25, 2014 1.920 2.000 1.920 1.950 19,217 +0.00(+0.00%)
Jul 24, 2014 1.940 2.000 1.940 1.950 38,660 +0.01(+0.52%)
Jul 23, 2014 1.980 1.980 1.910 1.940 36,108 +0.03(+1.57%)
Jul 22, 2014 2.070 2.100 1.900 1.910 139,827 -0.13(-6.37%)
Jul 21, 2014 1.950 2.060 1.950 2.040 107,893 +0.06(+3.03%)
Jul 18, 2014 1.950 1.990 1.920 1.980 49,720 +0.07(+3.66%)
Jul 17, 2014 1.920 1.992 1.910 1.910 44,750 -0.04(-2.05%)
Jul 16, 2014 1.950 1.950 1.920 1.950 31,306 +0.00(+0.00%)
Jul 15, 2014 1.980 2.000 1.920 1.950 36,343 -0.02(-1.02%)
Jul 14, 2014 1.940 2.000 1.920 1.970 26,552 +0.05(+2.60%)
Jul 11, 2014 1.950 1.990 1.910 1.920 34,718 +0.01(+0.52%)
Jul 10, 2014 1.980 2.030 1.910 1.910 92,162 -0.10(-4.95%)
Jul 09, 2014 1.980 2.030 1.980 2.010 26,282 +0.03(+1.49%)
Jul 08, 2014 2.000 2.050 1.980 1.980 37,447 -0.02(-1.00%)
Jul 07, 2014 2.030 2.050 1.990 2.000 74,299 -0.01(-0.50%)
Jul 03, 2014 2.030 2.010 2.010 2.010 17,700 -0.04(-1.95%)
Jul 02, 2014 2.010 2.080 2.010 2.050 26,836 +0.04(+1.99%)
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.