Zion Oil & Gas, Inc. (NQ: ZN)
1.470 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 1, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 01, 2015 1.490 1.490 1.450 1.470 43,865 -0.02(-1.34%)
Aug 31, 2015 1.490 1.510 1.450 1.490 30,815 +0.02(+1.36%)
Aug 28, 2015 1.460 1.550 1.430 1.470 92,698 +0.04(+2.80%)
Aug 27, 2015 1.460 1.470 1.430 1.430 100,127 +0.02(+1.42%)
Aug 26, 2015 1.420 1.430 1.400 1.410 36,530 +0.01(+0.71%)
Aug 25, 2015 1.400 1.490 1.400 1.400 96,647 -0.02(-1.41%)
Aug 24, 2015 1.350 1.480 1.350 1.420 75,738 +0.00(+0.00%)
Aug 21, 2015 1.540 1.350 1.420 203,500 -0.10(-6.58%)
Aug 20, 2015 1.530 1.530 1.500 1.520 20,359 +0.01(+0.66%)
Aug 19, 2015 1.540 1.540 1.510 1.510 24,479 -0.03(-1.95%)
Aug 18, 2015 1.490 1.570 1.490 1.540 61,225 -0.04(-2.53%)
Aug 17, 2015 1.550 1.590 1.500 1.580 93,560 -0.01(-0.63%)
Aug 14, 2015 1.600 1.600 1.560 1.590 23,703 -0.02(-1.24%)
Aug 13, 2015 1.530 1.670 1.530 1.610 73,614 +0.00(+0.00%)
Aug 12, 2015 1.580 1.653 1.580 1.610 50,072 -0.08(-4.73%)
Aug 11, 2015 1.610 1.710 1.610 1.690 67,026 -0.02(-1.17%)
Aug 10, 2015 1.660 1.750 1.660 1.710 57,614 +0.01(+0.59%)
Aug 07, 2015 1.700 1.750 1.700 1.700 24,933 -0.02(-1.16%)
Aug 06, 2015 1.740 1.740 1.710 1.720 25,753 +0.01(+0.58%)
Aug 05, 2015 1.740 1.740 1.710 1.710 20,058 -0.05(-2.84%)
Aug 04, 2015 1.710 1.760 1.710 1.760 36,817 +0.02(+1.15%)
Aug 03, 2015 1.760 1.760 1.700 1.740 66,891 -0.02(-1.14%)
Jul 31, 2015 1.680 1.760 1.640 1.760 87,175 +0.11(+6.93%)
Jul 30, 2015 1.600 1.750 1.570 1.646 81,314 +0.08(+4.83%)
Jul 29, 2015 1.570 1.620 1.530 1.570 61,203 +0.03(+1.95%)
Jul 28, 2015 1.520 1.620 1.520 1.540 35,147 +0.00(+0.00%)
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%)
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