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 28, 2010 5.320 5.390 5.220 5.250 58,684 -0.07(-1.32%)
May 27, 2010 5.350 5.350 5.200 5.320 69,488 +0.17(+3.30%)
May 26, 2010 5.200 5.380 5.100 5.150 66,240 +0.02(+0.39%)
May 25, 2010 5.090 5.160 4.960 5.130 157,193 -0.04(-0.77%)
May 24, 2010 5.250 5.477 5.060 5.170 94,055 -0.08(-1.52%)
May 21, 2010 5.270 5.300 5.150 5.250 101,800 -0.05(-0.94%)
May 20, 2010 5.380 5.500 5.260 5.300 130,377 -0.17(-3.11%)
May 19, 2010 5.500 5.550 5.450 5.470 66,724 -0.03(-0.55%)
May 18, 2010 5.660 5.660 5.380 5.500 104,295 +0.06(+1.10%)
May 17, 2010 5.800 5.800 5.300 5.440 216,479 -0.31(-5.39%)
May 14, 2010 5.940 5.940 5.650 5.750 91,848 -0.19(-3.20%)
May 13, 2010 5.930 5.960 5.760 5.940 161,041 +0.11(+1.89%)
May 12, 2010 5.800 5.850 5.670 5.830 96,780 +0.07(+1.22%)
May 11, 2010 5.714 5.810 5.580 5.760 118,914 -0.07(-1.20%)
May 10, 2010 5.640 5.830 5.500 5.830 196,442 +0.21(+3.74%)
May 07, 2010 5.660 5.750 5.500 5.620 185,498 -0.14(-2.43%)
May 06, 2010 6.100 6.100 5.540 5.760 243,725 -0.31(-5.11%)
May 05, 2010 5.852 6.100 5.800 6.070 226,188 -0.03(-0.49%)
May 04, 2010 6.240 6.240 5.890 6.100 421,433 -0.59(-8.82%)
May 03, 2010 6.500 6.840 6.490 6.690 509,724 +0.30(+4.69%)
Apr 30, 2010 6.770 6.800 6.300 6.390 289,272 -0.42(-6.17%)
Apr 29, 2010 7.030 7.050 6.450 6.810 394,284 -0.27(-3.81%)
Apr 28, 2010 7.000 7.240 6.850 7.080 448,032 +0.35(+5.20%)
Apr 27, 2010 6.400 7.000 6.000 6.730 653,149 +0.73(+12.17%)
Apr 26, 2010 5.770 6.100 5.700 6.000 532,331 +0.54(+9.89%)
Apr 23, 2010 5.400 5.460 5.310 5.460 88,886 +0.04(+0.74%)
Apr 22, 2010 5.350 5.480 5.350 5.420 88,265 +0.03(+0.56%)
Apr 21, 2010 5.460 5.490 5.310 5.390 94,071 -0.05(-0.92%)
Apr 20, 2010 5.490 5.490 5.310 5.440 108,424 +0.13(+2.45%)
Apr 19, 2010 5.500 5.500 5.200 5.310 392,122 -0.65(-10.91%)
Apr 16, 2010 5.540 5.960 5.510 5.960 202,530 +0.52(+9.56%)
Apr 15, 2010 5.300 5.460 5.260 5.440 86,635 +0.10(+1.87%)
Apr 14, 2010 5.480 5.500 5.250 5.340 189,786 -0.20(-3.61%)
Apr 13, 2010 5.790 5.790 5.450 5.540 177,611 -0.25(-4.32%)
Apr 12, 2010 5.850 5.900 5.750 5.790 73,898 -0.04(-0.69%)
Apr 09, 2010 5.870 5.970 5.800 5.830 40,779 -0.07(-1.19%)
Apr 08, 2010 5.870 5.980 5.790 5.900 58,903 +0.07(+1.20%)
Apr 07, 2010 5.840 5.900 5.750 5.830 80,532 +0.02(+0.34%)
Apr 06, 2010 6.000 6.020 5.700 5.810 90,882 -0.22(-3.65%)
Apr 05, 2010 6.070 6.148 5.980 6.030 111,400 -0.14(-2.27%)
Apr 01, 2010 6.220 6.170 6.170 6.170 32,600 -0.02(-0.32%)
Mar 31, 2010 6.230 6.260 6.090 6.190 49,792 -0.03(-0.48%)
Mar 30, 2010 6.350 6.380 6.150 6.220 45,566 -0.08(-1.27%)
Mar 29, 2010 6.300 6.350 6.090 6.300 47,717 +0.00(+0.00%)
Mar 26, 2010 6.320 6.390 6.010 6.300 75,911 -0.01(-0.16%)
Mar 25, 2010 6.290 6.400 6.280 6.310 44,157 +0.05(+0.80%)
Mar 24, 2010 6.220 6.350 6.210 6.260 36,069 +0.01(+0.16%)
Mar 23, 2010 6.320 6.320 6.090 6.250 30,460 -0.07(-1.11%)
Mar 22, 2010 6.050 6.400 5.990 6.320 104,732 +0.34(+5.69%)
Mar 19, 2010 5.980 5.990 5.900 5.980 68,586 +0.04(+0.67%)
Mar 18, 2010 6.040 6.040 5.900 5.940 58,922 -0.10(-1.66%)
Mar 17, 2010 6.000 6.050 5.950 6.040 67,757 -0.01(-0.17%)
Mar 16, 2010 6.030 6.080 6.000 6.050 34,494 +0.01(+0.17%)
Mar 15, 2010 5.970 6.050 5.960 6.040 31,147 +0.06(+1.00%)
Mar 12, 2010 6.020 6.090 5.970 5.980 33,921 -0.04(-0.66%)
Mar 11, 2010 5.970 6.080 5.940 6.020 46,106 +0.02(+0.33%)
Mar 10, 2010 5.920 6.080 5.890 6.000 37,730 +0.11(+1.87%)
Mar 09, 2010 6.000 6.120 5.830 5.890 83,561 -0.17(-2.81%)
Mar 08, 2010 6.300 6.300 6.000 6.060 73,737 -0.21(-3.35%)
Mar 05, 2010 6.200 6.300 6.100 6.270 71,114 +0.18(+2.96%)
Mar 04, 2010 6.020 6.140 5.900 6.090 67,894 +0.10(+1.67%)
Mar 03, 2010 5.880 6.140 5.750 5.990 134,496 +0.11(+1.87%)
Mar 02, 2010 6.190 6.270 5.840 5.880 138,024 -0.26(-4.23%)
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.