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 29, 2017 3.410 3.440 3.390 3.410 171,606 -0.03(-0.87%)
Sep 28, 2017 3.410 3.440 3.360 3.440 102,716 +0.04(+1.18%)
Sep 27, 2017 3.380 3.450 3.340 3.400 240,030 +0.08(+2.41%)
Sep 26, 2017 3.320 3.420 3.290 3.320 205,849 +0.03(+0.91%)
Sep 25, 2017 3.400 3.410 3.290 3.290 276,486 -0.09(-2.66%)
Sep 22, 2017 3.300 3.390 3.278 3.380 210,101 +0.03(+0.90%)
Sep 21, 2017 3.270 3.370 3.220 3.350 217,691 +0.05(+1.52%)
Sep 20, 2017 3.500 3.550 3.170 3.300 704,128 -0.21(-5.98%)
Sep 19, 2017 3.510 3.660 3.450 3.510 451,954 +0.03(+0.86%)
Sep 18, 2017 3.530 3.530 3.395 3.480 263,953 -0.01(-0.29%)
Sep 15, 2017 3.620 3.620 3.450 3.490 351,103 -0.01(-0.29%)
Sep 14, 2017 3.380 3.580 3.320 3.500 576,369 +0.17(+5.11%)
Sep 13, 2017 3.320 3.470 3.290 3.330 414,393 +0.05(+1.52%)
Sep 12, 2017 3.300 3.350 3.250 3.280 235,193 +0.01(+0.31%)
Sep 11, 2017 3.150 3.304 3.050 3.270 358,894 +0.04(+1.24%)
Sep 08, 2017 3.320 3.340 3.200 3.230 411,756 -0.08(-2.42%)
Sep 07, 2017 3.380 3.397 3.270 3.310 179,920 -0.06(-1.78%)
Sep 06, 2017 3.260 3.430 3.260 3.370 522,380 +0.06(+1.81%)
Sep 05, 2017 3.480 3.540 3.250 3.310 505,109 -0.16(-4.61%)
Sep 01, 2017 3.380 3.570 3.330 3.470 510,933 +0.13(+3.89%)
Aug 31, 2017 3.600 3.870 3.300 3.340 823,574 -0.28(-7.73%)
Aug 30, 2017 3.270 3.680 3.260 3.620 1,091,235 +0.34(+10.37%)
Aug 29, 2017 3.200 3.300 3.130 3.280 271,657 +0.07(+2.18%)
Aug 28, 2017 3.300 3.340 3.100 3.210 290,877 -0.08(-2.43%)
Aug 25, 2017 3.080 3.330 3.020 3.290 696,825 +0.19(+6.13%)
Aug 24, 2017 3.520 3.540 3.080 3.100 1,534,798 -0.48(-13.41%)
Aug 23, 2017 3.350 3.840 3.280 3.580 2,518,974 +0.18(+5.29%)
Aug 22, 2017 3.260 3.420 2.950 3.400 2,144,230 +0.52(+18.06%)
Aug 21, 2017 2.600 2.929 2.600 2.880 848,386 +0.20(+7.46%)
Aug 18, 2017 2.810 2.810 2.600 2.680 1,102,851 -0.21(-7.27%)
Aug 17, 2017 2.800 2.980 2.750 2.890 499,639 +0.05(+1.76%)
Aug 16, 2017 3.020 3.050 2.770 2.840 618,039 -0.15(-5.02%)
Aug 15, 2017 3.250 3.300 2.650 2.990 2,418,711 -0.28(-8.56%)
Aug 14, 2017 3.450 3.550 3.250 3.270 662,020 -0.20(-5.76%)
Aug 11, 2017 3.520 3.640 3.450 3.470 385,145 -0.12(-3.34%)
Aug 10, 2017 3.580 3.734 3.520 3.590 424,690 +0.00(+0.00%)
Aug 09, 2017 3.510 3.750 3.410 3.590 856,346 +0.05(+1.41%)
Aug 08, 2017 3.740 3.770 3.450 3.540 705,007 -0.23(-6.10%)
Aug 07, 2017 3.490 3.820 3.490 3.770 1,142,514 +0.25(+7.10%)
Aug 04, 2017 3.530 3.290 3.520 843,641 -0.04(-1.12%)
Aug 03, 2017 3.790 3.860 3.530 3.560 826,221 -0.17(-4.56%)
Aug 02, 2017 3.900 3.919 3.705 3.730 742,036 -0.20(-5.09%)
Aug 01, 2017 3.950 4.190 3.810 3.930 980,161 -0.08(-2.00%)
Jul 31, 2017 4.190 3.750 4.010 1,541,548 -0.21(-4.98%)
Jul 28, 2017 3.530 4.360 3.450 4.220 4,314,116 +0.79(+23.03%)
Jul 27, 2017 4.040 4.100 3.320 3.430 3,382,402 -0.71(-17.15%)
Jul 26, 2017 4.540 4.650 4.100 4.140 1,208,929 -0.30(-6.76%)
Jul 25, 2017 4.750 4.840 4.280 4.440 1,219,528 -0.33(-6.92%)
Jul 24, 2017 5.050 5.150 4.670 4.770 1,225,949 -0.24(-4.79%)
Jul 21, 2017 5.690 5.850 4.870 5.010 3,288,134 -0.20(-3.84%)
Jul 20, 2017 5.240 4.670 5.210 2,599,386 +0.46(+9.68%)
Jul 19, 2017 4.290 4.930 4.244 4.750 2,971,954 +0.53(+12.56%)
Jul 18, 2017 4.220 4.440 4.100 4.220 2,065,186 +0.11(+2.67%)
Jul 17, 2017 4.070 4.290 3.970 4.110 1,307,646 +0.12(+3.01%)
Jul 14, 2017 4.120 4.210 3.750 3.990 1,746,922 -0.11(-2.68%)
Jul 13, 2017 4.200 4.250 4.050 4.100 1,266,145 -0.15(-3.53%)
Jul 12, 2017 4.420 4.770 4.060 4.250 5,735,023 +0.20(+4.94%)
Jul 11, 2017 4.800 4.920 3.610 4.050 3,543,031 -0.61(-13.09%)
Jul 10, 2017 6.050 6.530 4.320 4.660 9,087,092 -1.22(-20.75%)
Jul 07, 2017 4.650 6.900 4.490 5.880 16,054,599 +1.65(+39.01%)
Jul 06, 2017 3.950 4.450 3.880 4.230 2,522,355 +0.36(+9.30%)
Jul 05, 2017 3.570 3.940 3.540 3.870 1,307,418 +0.33(+9.32%)
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.