Zion Oil & Gas, Inc. (NQ: ZN)
1.540 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 27, 2015 1.530 1.600 1.510 1.540 43,152 +0.01(+0.65%)
Jul 24, 2015 1.450 1.565 1.450 1.530 96,222 -0.06(-3.77%)
Jul 23, 2015 1.690 1.690 1.580 1.590 65,779 -0.09(-5.36%)
Jul 22, 2015 1.700 1.750 1.650 1.680 76,047 -0.04(-2.33%)
Jul 21, 2015 1.770 1.805 1.710 1.720 34,783 -0.03(-1.43%)
Jul 20, 2015 1.800 1.800 1.745 1.745 30,857 -0.02(-1.41%)
Jul 17, 2015 1.790 1.790 1.750 1.770 27,500 +0.01(+0.57%)
Jul 16, 2015 1.750 1.798 1.720 1.760 69,565 +0.04(+2.33%)
Jul 15, 2015 1.770 1.775 1.710 1.720 42,539 -0.03(-1.71%)
Jul 14, 2015 1.730 1.850 1.730 1.750 56,515 -0.03(-1.69%)
Jul 13, 2015 1.750 1.820 1.750 1.780 65,845 -0.06(-3.26%)
Jul 10, 2015 1.800 1.880 1.770 1.840 105,326 +0.03(+1.66%)
Jul 09, 2015 1.830 1.920 1.800 1.810 31,758 -0.02(-1.10%)
Jul 08, 2015 1.850 1.870 1.820 1.830 23,513 -0.02(-1.08%)
Jul 07, 2015 1.880 1.880 1.820 1.850 28,197 -0.02(-1.07%)
Jul 06, 2015 1.900 1.900 1.830 1.870 30,915 -0.02(-1.06%)
Jul 02, 2015 1.890 1.890 1.890 0 -0.02(-1.05%)
Jul 01, 2015 1.960 1.980 1.910 1.910 37,531 +0.00(+0.00%)
Jun 30, 2015 1.890 1.940 1.890 1.910 43,663 +0.02(+1.06%)
Jun 29, 2015 1.920 1.970 1.880 1.890 49,365 -0.09(-4.55%)
Jun 26, 2015 1.860 1.980 1.860 1.980 79,900 +0.09(+4.76%)
Jun 25, 2015 1.980 2.010 1.820 1.890 131,202 -0.09(-4.55%)
Jun 24, 2015 2.080 2.150 1.960 1.980 208,606 -0.12(-5.72%)
Jun 23, 2015 2.070 2.130 2.070 2.100 39,359 +0.00(+0.00%)
Jun 22, 2015 2.100 2.130 2.090 2.100 37,482 +0.00(+0.00%)
Jun 19, 2015 2.170 2.190 2.100 2.100 61,644 -0.07(-3.23%)
Jun 18, 2015 2.200 2.200 2.140 2.170 61,225 +0.01(+0.46%)
Jun 17, 2015 2.100 2.200 2.100 2.160 92,637 +0.04(+1.89%)
Jun 16, 2015 2.100 2.140 2.100 2.120 43,824 -0.01(-0.47%)
Jun 15, 2015 2.110 2.260 2.080 2.130 262,237 +0.04(+1.91%)
Jun 12, 2015 2.090 2.120 1.992 2.090 84,995 +0.04(+1.95%)
Jun 11, 2015 2.070 2.130 2.049 2.050 133,489 +0.01(+0.49%)
Jun 10, 2015 2.020 2.070 2.010 2.040 68,658 +0.02(+0.99%)
Jun 09, 2015 2.020 2.020 1.990 2.020 22,646 +0.01(+0.50%)
Jun 08, 2015 2.000 2.010 1.990 2.010 36,529 +0.01(+0.50%)
Jun 05, 2015 2.010 2.020 1.990 2.000 24,786 -0.01(-0.50%)
Jun 04, 2015 2.010 2.010 1.990 2.010 16,326 +0.00(+0.00%)
Jun 03, 2015 2.000 2.010 1.980 2.010 48,954 +0.02(+1.01%)
Jun 02, 2015 2.000 2.010 1.990 1.990 16,886 -0.02(-1.00%)
Jun 01, 2015 2.000 2.022 1.970 2.010 39,252 +0.03(+1.52%)
May 29, 2015 1.970 2.002 1.960 1.980 31,953 +0.01(+0.51%)
May 28, 2015 2.000 2.030 1.970 1.970 15,796 -0.04(-1.99%)
May 27, 2015 2.040 2.040 2.000 2.010 40,744 -0.02(-0.99%)
May 26, 2015 2.030 2.030 1.980 2.030 43,870 +0.02(+1.00%)
May 22, 2015 2.010 2.010 2.010 0 +0.00(+0.16%)
May 21, 2015 2.000 2.010 1.980 2.007 15,238 +0.01(+0.34%)
May 20, 2015 1.970 2.000 1.970 2.000 40,810 +0.04(+2.04%)
May 19, 2015 1.990 1.997 1.960 1.960 29,506 -0.06(-2.97%)
May 18, 2015 2.030 2.030 1.980 2.020 38,390 +0.03(+1.51%)
May 15, 2015 1.960 2.019 1.960 1.990 32,535 +0.03(+1.53%)
May 14, 2015 1.970 2.000 1.960 1.960 17,605 -0.02(-1.01%)
May 13, 2015 2.050 2.050 1.971 1.980 24,550 -0.03(-1.49%)
May 12, 2015 2.070 2.070 1.970 2.010 38,871 +0.05(+2.55%)
May 11, 2015 1.970 2.000 1.960 1.960 73,259 -0.09(-4.39%)
May 08, 2015 1.970 2.070 1.970 2.050 77,157 +0.03(+1.49%)
May 07, 2015 1.960 2.030 1.930 2.020 45,743 +0.05(+2.54%)
May 06, 2015 1.990 2.008 1.960 1.970 22,338 +0.01(+0.51%)
May 05, 2015 2.010 2.010 1.960 1.960 38,618 -0.02(-1.01%)
May 04, 2015 2.040 2.040 1.980 1.980 24,935 -0.05(-2.31%)
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