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, 2016 1.410 1.440 1.370 1.400 49,025 +0.00(+0.00%)
Sep 29, 2016 1.330 1.440 1.330 1.400 181,239 +0.06(+4.48%)
Sep 28, 2016 1.320 1.350 1.310 1.340 50,053 +0.03(+2.29%)
Sep 27, 2016 1.300 1.327 1.290 1.310 29,503 +0.00(+0.00%)
Sep 26, 2016 1.300 1.340 1.300 1.310 30,016 -0.01(-0.76%)
Sep 23, 2016 1.340 1.349 1.310 1.320 22,219 -0.01(-0.75%)
Sep 22, 2016 1.340 1.350 1.320 1.330 41,648 +0.00(+0.00%)
Sep 21, 2016 1.290 1.360 1.290 1.330 22,468 +0.03(+2.31%)
Sep 20, 2016 1.370 1.370 1.261 1.300 85,366 -0.07(-5.11%)
Sep 19, 2016 1.350 1.380 1.300 1.370 60,079 +0.03(+2.24%)
Sep 16, 2016 1.300 1.340 1.260 1.340 152,870 +0.05(+3.88%)
Sep 15, 2016 1.300 1.300 1.280 1.290 54,891 -0.02(-1.53%)
Sep 14, 2016 1.330 1.360 1.300 1.310 46,446 +0.00(+0.00%)
Sep 13, 2016 1.330 1.350 1.300 1.310 25,185 -0.02(-1.50%)
Sep 12, 2016 1.370 1.370 1.300 1.330 58,860 -0.03(-2.21%)
Sep 09, 2016 1.360 1.380 1.350 1.360 12,143 +0.00(+0.00%)
Sep 08, 2016 1.350 1.390 1.350 1.360 41,127 +0.00(+0.00%)
Sep 07, 2016 1.360 1.400 1.360 1.360 99,702 +0.01(+0.74%)
Sep 06, 2016 1.380 1.380 1.310 1.350 104,450 +0.00(+0.00%)
Sep 02, 2016 1.390 1.350 1.350 1.350 19,300 -0.02(-1.46%)
Sep 01, 2016 1.380 1.382 1.340 1.370 59,537 -0.03(-2.14%)
Aug 31, 2016 1.390 1.410 1.390 1.400 22,902 -0.02(-1.41%)
Aug 30, 2016 1.360 1.450 1.360 1.420 84,223 +0.03(+2.16%)
Aug 29, 2016 1.440 1.440 1.380 1.390 109,678 -0.05(-3.47%)
Aug 26, 2016 1.390 1.440 1.380 1.440 95,505 +0.05(+3.60%)
Aug 25, 2016 1.400 1.400 1.390 1.390 24,465 -0.03(-2.11%)
Aug 24, 2016 1.400 1.430 1.400 1.420 57,041 +0.00(+0.00%)
Aug 23, 2016 1.380 1.430 1.380 1.420 120,005 +0.02(+1.43%)
Aug 22, 2016 1.380 1.430 1.360 1.400 283,001 +0.01(+0.72%)
Aug 19, 2016 1.380 1.390 1.380 1.390 46,031 +0.01(+0.72%)
Aug 18, 2016 1.360 1.390 1.360 1.380 13,776 +0.01(+0.73%)
Aug 17, 2016 1.400 1.400 1.370 1.370 55,696 -0.07(-4.86%)
Aug 16, 2016 1.410 1.440 1.390 1.440 52,973 +0.04(+3.23%)
Aug 15, 2016 1.350 1.400 1.350 1.395 29,396 +0.03(+2.57%)
Aug 12, 2016 1.350 1.360 1.340 1.360 39,391 +0.01(+0.74%)
Aug 11, 2016 1.340 1.360 1.330 1.350 30,753 +0.02(+1.50%)
Aug 10, 2016 1.320 1.374 1.320 1.330 41,689 +0.00(+0.00%)
Aug 09, 2016 1.390 1.393 1.300 1.330 135,799 -0.08(-5.67%)
Aug 08, 2016 1.410 1.440 1.400 1.410 33,751 +0.01(+0.71%)
Aug 05, 2016 1.420 1.420 1.380 1.400 36,941 -0.01(-0.71%)
Aug 04, 2016 1.440 1.440 1.390 1.410 34,775 -0.01(-0.70%)
Aug 03, 2016 1.400 1.430 1.400 1.420 32,684 +0.01(+0.71%)
Aug 02, 2016 1.410 1.420 1.410 1.410 26,512 +0.00(+0.00%)
Aug 01, 2016 1.410 1.420 1.400 1.410 43,442 +0.00(+0.00%)
Jul 29, 2016 1.420 1.460 1.410 1.410 36,667 -0.02(-1.40%)
Jul 28, 2016 1.410 1.430 1.400 1.430 40,896 +0.03(+2.14%)
Jul 27, 2016 1.420 1.460 1.400 1.400 67,903 -0.02(-1.41%)
Jul 26, 2016 1.400 1.550 1.400 1.420 391,388 +0.02(+1.43%)
Jul 25, 2016 1.420 1.437 1.400 1.400 59,248 -0.04(-2.78%)
Jul 22, 2016 1.420 1.470 1.420 1.440 40,986 +0.02(+1.41%)
Jul 21, 2016 1.430 1.480 1.420 1.420 89,321 -0.01(-0.70%)
Jul 20, 2016 1.480 1.480 1.420 1.430 28,773 -0.04(-2.72%)
Jul 19, 2016 1.420 1.470 1.420 1.470 97,240 +0.05(+3.52%)
Jul 18, 2016 1.430 1.440 1.420 1.420 10,226 -0.01(-0.70%)
Jul 15, 2016 1.450 1.461 1.410 1.430 29,182 -0.03(-2.05%)
Jul 14, 2016 1.460 1.470 1.410 1.460 53,292 -0.01(-0.68%)
Jul 13, 2016 1.470 1.485 1.450 1.470 25,222 +0.01(+0.68%)
Jul 12, 2016 1.430 1.470 1.430 1.460 45,676 +0.04(+2.82%)
Jul 11, 2016 1.450 1.470 1.400 1.420 25,163 -0.05(-3.40%)
Jul 08, 2016 1.410 1.400 1.400 1.470 36,754 +0.07(+5.00%)
Jul 07, 2016 1.400 1.466 1.400 1.400 60,836 -0.06(-4.11%)
Jul 05, 2016 1.490 1.490 1.410 1.460 16,393 -0.02(-1.35%)
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.