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 (%)
May 31, 2016 1.630 1.630 1.560 1.580 21,703 -0.02(-1.25%)
May 27, 2016 1.580 1.600 1.600 1.600 22,600 +0.00(+0.00%)
May 26, 2016 1.630 1.640 1.580 1.600 11,575 -0.04(-2.44%)
May 25, 2016 1.650 1.650 1.550 1.640 51,136 +0.06(+3.80%)
May 24, 2016 1.531 1.580 1.531 1.580 25,951 +0.05(+3.27%)
May 23, 2016 1.490 1.540 1.490 1.530 27,121 +0.01(+0.66%)
May 20, 2016 1.500 1.540 1.490 1.520 48,721 +0.05(+3.40%)
May 19, 2016 1.480 1.490 1.350 1.470 112,251 -0.05(-3.29%)
May 18, 2016 1.600 1.603 1.450 1.520 212,397 -0.10(-6.17%)
May 17, 2016 1.650 1.690 1.580 1.620 170,853 -0.04(-2.41%)
May 16, 2016 1.660 1.700 1.660 1.660 45,533 -0.02(-1.19%)
May 13, 2016 1.661 1.680 1.660 1.680 32,695 +0.01(+0.60%)
May 12, 2016 1.670 1.690 1.670 1.670 22,618 -0.01(-0.60%)
May 11, 2016 1.670 1.700 1.670 1.680 39,997 -0.01(-0.59%)
May 10, 2016 1.660 1.700 1.660 1.690 46,452 -0.01(-0.59%)
May 09, 2016 1.730 1.730 1.670 1.700 69,506 +0.03(+1.61%)
May 06, 2016 1.730 1.770 1.663 1.673 45,705 -0.04(-2.23%)
May 05, 2016 1.750 1.750 1.700 1.711 24,144 -0.01(-0.52%)
May 04, 2016 1.720 1.740 1.720 1.720 31,016 +0.00(+0.00%)
May 03, 2016 1.760 1.760 1.720 1.720 27,598 -0.02(-1.15%)
May 02, 2016 1.750 1.770 1.740 1.740 12,052 -0.03(-1.69%)
Apr 29, 2016 1.740 1.780 1.740 1.770 23,847 +0.01(+0.57%)
Apr 28, 2016 1.760 1.780 1.750 1.760 24,572 -0.00(-0.25%)
Apr 27, 2016 1.720 1.768 1.720 1.764 14,668 +0.03(+1.99%)
Apr 26, 2016 1.760 1.780 1.720 1.730 78,253 -0.06(-3.35%)
Apr 25, 2016 1.760 1.790 1.746 1.790 43,355 +0.06(+3.47%)
Apr 22, 2016 1.740 1.760 1.720 1.730 87,924 +0.01(+0.58%)
Apr 21, 2016 1.830 1.830 1.720 1.720 80,379 -0.11(-6.01%)
Apr 20, 2016 1.800 1.830 1.730 1.830 117,890 +0.04(+2.23%)
Apr 19, 2016 1.800 1.850 1.760 1.790 138,759 +0.01(+0.56%)
Apr 18, 2016 1.820 1.850 1.770 1.780 72,216 +0.01(+0.56%)
Apr 15, 2016 1.800 1.820 1.770 1.770 36,899 -0.02(-1.12%)
Apr 14, 2016 1.798 1.850 1.790 1.790 44,430 +0.01(+0.56%)
Apr 13, 2016 1.750 1.830 1.750 1.780 51,840 +0.02(+1.14%)
Apr 12, 2016 1.750 1.780 1.750 1.760 24,529 +0.01(+0.57%)
Apr 11, 2016 1.770 1.780 1.750 1.750 39,880 -0.02(-1.13%)
Apr 08, 2016 1.750 1.790 1.750 1.770 19,765 +0.02(+1.14%)
Apr 07, 2016 1.750 1.800 1.750 1.750 19,082 -0.02(-1.13%)
Apr 06, 2016 1.750 1.790 1.750 1.770 30,691 +0.00(+0.16%)
Apr 05, 2016 1.750 1.780 1.749 1.767 31,740 +0.01(+0.40%)
Apr 04, 2016 1.800 1.800 1.750 1.760 21,067 -0.02(-1.12%)
Apr 01, 2016 1.790 1.810 1.770 1.780 30,744 +0.02(+1.14%)
Mar 31, 2016 1.810 1.840 1.760 1.760 25,786 -0.07(-3.83%)
Mar 30, 2016 1.820 1.840 1.808 1.830 17,186 +0.04(+2.23%)
Mar 29, 2016 1.780 1.842 1.780 1.790 41,985 -0.02(-1.10%)
Mar 28, 2016 1.800 1.840 1.800 1.810 19,412 +0.01(+0.56%)
Mar 24, 2016 1.800 1.800 1.800 1.800 20,400 -0.02(-1.10%)
Mar 23, 2016 1.830 1.840 1.800 1.820 25,152 -0.03(-1.62%)
Mar 22, 2016 1.890 1.890 1.829 1.850 25,457 -0.02(-1.07%)
Mar 21, 2016 1.860 1.900 1.860 1.870 40,466 +0.01(+0.54%)
Mar 18, 2016 1.890 1.900 1.860 1.860 40,341 -0.03(-1.59%)
Mar 17, 2016 1.900 1.900 1.880 1.890 34,918 -0.03(-1.56%)
Mar 16, 2016 1.860 1.940 1.860 1.920 36,916 +0.05(+2.67%)
Mar 15, 2016 1.930 1.960 1.870 1.870 42,624 -0.11(-5.56%)
Mar 14, 2016 1.980 2.000 1.917 1.980 67,432 +0.05(+2.59%)
Mar 11, 2016 1.980 2.000 1.920 1.930 77,358 +0.00(+0.00%)
Mar 10, 2016 1.980 1.980 1.880 1.930 26,749 +0.01(+0.52%)
Mar 09, 2016 1.910 1.957 1.880 1.920 29,780 +0.05(+2.67%)
Mar 08, 2016 1.900 1.960 1.850 1.870 22,809 -0.04(-2.09%)
Mar 07, 2016 1.920 1.980 1.910 1.910 53,838 +0.00(+0.00%)
Mar 04, 2016 1.870 1.980 1.854 1.910 63,177 +0.03(+1.60%)
Mar 03, 2016 1.860 1.900 1.856 1.880 33,644 +0.01(+0.53%)
Mar 02, 2016 1.790 1.890 1.790 1.870 42,595 +0.08(+4.47%)
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.