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 24, 2011 4.940 5.190 4.850 5.050 162,347 +0.11(+2.23%)
May 23, 2011 5.000 5.004 4.870 4.940 86,689 -0.07(-1.40%)
May 20, 2011 5.030 5.070 5.000 5.010 57,733 -0.06(-1.18%)
May 19, 2011 5.140 5.140 5.020 5.070 32,219 -0.03(-0.59%)
May 18, 2011 5.080 5.110 5.010 5.100 31,376 +0.01(+0.20%)
May 17, 2011 5.080 5.150 5.000 5.090 95,725 -0.03(-0.59%)
May 16, 2011 5.040 5.180 4.950 5.120 88,332 +0.03(+0.59%)
May 13, 2011 5.060 5.280 4.980 5.090 100,003 +0.01(+0.20%)
May 12, 2011 5.090 5.100 4.960 5.080 93,786 -0.04(-0.68%)
May 11, 2011 5.180 5.250 5.060 5.115 121,764 -0.04(-0.87%)
May 10, 2011 5.140 5.470 5.090 5.160 208,197 +0.03(+0.58%)
May 09, 2011 5.000 5.250 5.000 5.130 110,374 +0.11(+2.19%)
May 06, 2011 4.810 5.159 4.760 5.020 124,986 +0.26(+5.46%)
May 05, 2011 4.780 4.840 4.690 4.760 120,623 -0.07(-1.45%)
May 04, 2011 4.900 4.950 4.700 4.830 209,219 -0.17(-3.40%)
May 03, 2011 5.110 5.230 4.960 5.000 133,494 -0.15(-2.91%)
May 02, 2011 5.220 5.340 5.150 5.150 104,236 -0.22(-4.10%)
Apr 29, 2011 5.360 5.390 5.310 5.370 39,636 +0.00(+0.00%)
Apr 28, 2011 5.500 5.500 5.300 5.370 80,182 -0.07(-1.29%)
Apr 27, 2011 5.480 5.540 5.350 5.440 123,924 -0.02(-0.37%)
Apr 26, 2011 5.500 5.550 5.410 5.460 140,197 -0.08(-1.44%)
Apr 25, 2011 5.440 5.550 5.357 5.540 117,309 +0.17(+3.17%)
Apr 21, 2011 5.400 5.580 5.280 5.370 207,377 +0.08(+1.51%)
Apr 20, 2011 5.250 5.400 5.200 5.290 147,865 +0.04(+0.76%)
Apr 19, 2011 5.190 5.300 5.150 5.250 118,418 +0.09(+1.74%)
Apr 18, 2011 5.250 5.300 4.900 5.160 270,611 -0.24(-4.44%)
Apr 15, 2011 5.200 5.440 5.110 5.400 210,248 +0.32(+6.30%)
Apr 14, 2011 5.060 5.180 5.040 5.080 50,532 -0.01(-0.20%)
Apr 13, 2011 5.160 5.190 5.010 5.090 60,088 -0.03(-0.59%)
Apr 12, 2011 5.200 5.290 4.960 5.120 149,700 -0.06(-1.16%)
Apr 11, 2011 5.160 5.450 5.020 5.180 218,279 +0.05(+0.97%)
Apr 08, 2011 5.090 5.280 4.970 5.130 176,617 +0.12(+2.40%)
Apr 07, 2011 4.950 5.060 4.930 5.010 61,654 +0.01(+0.20%)
Apr 06, 2011 5.050 5.079 4.970 5.000 124,873 +0.03(+0.60%)
Apr 05, 2011 4.850 5.110 4.790 4.970 155,688 +0.18(+3.76%)
Apr 04, 2011 4.820 4.860 4.700 4.790 55,031 +0.00(+0.00%)
Apr 01, 2011 4.830 4.830 4.700 4.790 52,247 -0.01(-0.21%)
Mar 31, 2011 4.780 4.840 4.680 4.800 59,762 +0.05(+1.05%)
Mar 30, 2011 4.700 4.780 4.666 4.750 64,670 +0.05(+1.06%)
Mar 29, 2011 4.590 4.700 4.570 4.700 50,651 +0.13(+2.84%)
Mar 28, 2011 4.750 4.750 4.560 4.570 103,467 -0.13(-2.77%)
Mar 25, 2011 4.790 4.790 4.680 4.700 76,904 -0.06(-1.26%)
Mar 24, 2011 4.790 4.840 4.700 4.760 74,946 +0.00(+0.00%)
Mar 23, 2011 4.670 4.790 4.650 4.760 76,561 +0.09(+1.93%)
Mar 22, 2011 4.660 4.790 4.560 4.670 129,000 -0.01(-0.21%)
Mar 21, 2011 4.700 4.880 4.660 4.680 78,503 -0.08(-1.68%)
Mar 18, 2011 4.860 4.930 4.710 4.760 85,874 -0.04(-0.83%)
Mar 17, 2011 4.760 4.850 4.750 4.800 64,170 +0.06(+1.27%)
Mar 16, 2011 4.790 4.860 4.700 4.740 54,115 -0.01(-0.21%)
Mar 15, 2011 4.690 4.900 4.690 4.750 99,503 -0.20(-4.04%)
Mar 14, 2011 4.890 5.057 4.770 4.950 104,298 +0.08(+1.64%)
Mar 11, 2011 4.700 4.910 4.560 4.870 145,797 +0.16(+3.40%)
Mar 10, 2011 4.970 4.970 4.550 4.710 230,196 -0.25(-5.04%)
Mar 09, 2011 5.140 5.170 4.960 4.960 135,721 -0.21(-4.06%)
Mar 08, 2011 5.320 5.320 5.110 5.170 133,683 -0.03(-0.58%)
Mar 07, 2011 5.440 5.440 5.060 5.200 207,044 +0.03(+0.58%)
Mar 04, 2011 5.200 5.500 5.000 5.170 528,142 +0.03(+0.58%)
Mar 03, 2011 5.950 6.000 4.810 5.140 706,449 -0.75(-12.73%)
Mar 02, 2011 5.350 6.090 5.231 5.890 1,179,029 +0.72(+13.93%)
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.