Zion Oil & Gas, Inc. (NQ: ZN)
2.320 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 22, 2014 2.230 2.440 2.200 2.320 204,097 +0.05(+2.20%)
Apr 21, 2014 2.390 2.390 2.200 2.270 167,357 -0.11(-4.62%)
Apr 17, 2014 2.380 2.380 2.380 0 +0.03(+1.28%)
Apr 16, 2014 2.570 2.610 2.300 2.350 392,898 -0.20(-7.84%)
Apr 15, 2014 2.390 2.580 2.350 2.550 925,682 +0.26(+11.35%)
Apr 14, 2014 1.990 2.470 1.990 2.290 635,661 +0.28(+13.93%)
Apr 11, 2014 2.100 2.140 1.980 2.010 176,995 -0.02(-0.99%)
Apr 10, 2014 1.970 2.065 1.940 2.030 205,371 +0.10(+5.18%)
Apr 09, 2014 1.930 1.940 1.910 1.930 9,689 +0.03(+1.58%)
Apr 08, 2014 1.900 1.930 1.883 1.900 35,482 -0.02(-1.04%)
Apr 07, 2014 1.940 1.940 1.870 1.920 49,128 +0.00(+0.00%)
Apr 04, 2014 1.950 1.950 1.870 1.920 43,926 +0.01(+0.57%)
Apr 03, 2014 1.980 1.980 1.900 1.909 55,472 -0.04(-2.10%)
Apr 02, 2014 1.960 2.000 1.944 1.950 92,190 +0.03(+1.57%)
Apr 01, 2014 1.930 1.970 1.890 1.920 50,017 +0.01(+0.52%)
Mar 31, 2014 1.870 1.910 1.860 1.910 25,457 +0.05(+2.69%)
Mar 28, 2014 1.910 1.910 1.850 1.860 61,320 -0.02(-1.06%)
Mar 27, 2014 1.890 1.910 1.860 1.880 42,638 +0.00(+0.00%)
Mar 26, 2014 1.870 1.940 1.850 1.880 69,091 -0.01(-0.53%)
Mar 25, 2014 1.890 1.950 1.870 1.890 54,437 -0.02(-1.05%)
Mar 24, 2014 1.970 1.980 1.880 1.910 105,347 +0.00(+0.00%)
Mar 21, 2014 1.880 1.970 1.850 1.910 202,743 +0.03(+1.60%)
Mar 20, 2014 1.920 1.930 1.850 1.880 83,504 +0.00(+0.00%)
Mar 19, 2014 1.950 1.950 1.850 1.880 96,985 -0.03(-1.57%)
Mar 18, 2014 1.850 2.090 1.850 1.910 439,264 +0.04(+2.14%)
Mar 17, 2014 1.900 1.990 1.845 1.870 167,110 -0.02(-1.06%)
Mar 14, 2014 1.850 2.000 1.810 1.890 253,382 +0.04(+2.16%)
Mar 13, 2014 1.870 1.900 1.810 1.850 58,332 -0.06(-3.14%)
Mar 12, 2014 1.880 1.920 1.850 1.910 42,866 -0.01(-0.52%)
Mar 11, 2014 1.890 1.930 1.780 1.920 116,024 +0.07(+3.78%)
Mar 10, 2014 2.000 2.000 1.750 1.850 130,256 -0.11(-5.61%)
Mar 07, 2014 1.950 2.030 1.950 1.960 158,051 +0.03(+1.55%)
Mar 06, 2014 1.950 2.030 1.900 1.930 531,176 +0.04(+2.12%)
Mar 05, 2014 1.880 1.930 1.821 1.890 230,034 +0.06(+3.28%)
Mar 04, 2014 1.710 1.830 1.680 1.830 141,542 +0.15(+8.93%)
Mar 03, 2014 1.670 1.710 1.650 1.680 36,325 +0.02(+1.20%)
Feb 28, 2014 1.700 1.710 1.660 1.660 42,814 +0.00(+0.00%)
Feb 27, 2014 1.650 1.720 1.650 1.660 42,636 -0.02(-1.19%)
Feb 26, 2014 1.670 1.700 1.660 1.680 18,363 -0.02(-1.18%)
Feb 25, 2014 1.740 1.740 1.650 1.700 44,116 -0.04(-2.30%)
Feb 24, 2014 1.730 1.750 1.710 1.740 76,520 -0.01(-0.57%)
Feb 21, 2014 1.730 1.750 1.700 1.750 55,723 +0.02(+1.16%)
Feb 20, 2014 1.700 1.740 1.690 1.730 92,517 +0.02(+1.17%)
Feb 19, 2014 1.710 1.710 1.690 1.710 74,535 +0.01(+0.59%)
Feb 18, 2014 1.720 1.720 1.640 1.700 97,010 +0.03(+1.80%)
Feb 14, 2014 1.670 1.670 1.670 0 +0.00(+0.00%)
Feb 13, 2014 1.660 1.680 1.650 1.670 35,680 +0.02(+1.21%)
Feb 12, 2014 1.640 1.680 1.620 1.650 25,132 -0.02(-1.20%)
Feb 11, 2014 1.610 1.680 1.600 1.670 82,253 +0.01(+0.60%)
Feb 10, 2014 1.700 1.700 1.570 1.660 53,910 -0.03(-1.78%)
Feb 07, 2014 1.680 1.710 1.670 1.690 56,021 -0.02(-1.17%)
Feb 06, 2014 1.710 1.740 1.610 1.710 111,046 +0.04(+2.40%)
Feb 05, 2014 1.600 1.690 1.580 1.670 81,528 +0.09(+5.70%)
Feb 04, 2014 1.560 1.599 1.480 1.580 119,760 +0.06(+3.95%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here