Zion Oil & Gas, Inc. (NQ: ZN)
1.720 USD  +0.070 (+4.24%)
Official Closing Price  /  Updated: 5:20 PM EDT, Sep 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2014 1.650 1.720 1.620 1.720 84,864 +0.07(+4.24%)
Sep 29, 2014 1.620 1.700 1.620 1.650 38,114 +0.03(+1.85%)
Sep 26, 2014 1.570 1.690 1.570 1.620 55,576 +0.07(+4.52%)
Sep 25, 2014 1.570 1.570 1.500 1.550 45,850 -0.01(-0.64%)
Sep 24, 2014 1.720 1.720 1.560 1.560 139,197 -0.16(-9.30%)
Sep 23, 2014 1.750 1.768 1.700 1.720 35,471 +0.00(+0.00%)
Sep 22, 2014 1.800 1.810 1.700 1.720 143,465 -0.08(-4.44%)
Sep 19, 2014 1.800 1.800 1.770 1.800 77,853 +0.00(+0.00%)
Sep 18, 2014 1.800 1.800 1.780 1.800 22,861 +0.01(+0.56%)
Sep 17, 2014 1.780 1.800 1.770 1.790 37,371 +0.02(+1.13%)
Sep 16, 2014 1.800 1.800 1.770 1.770 15,858 +0.00(+0.00%)
Sep 15, 2014 1.770 1.850 1.770 1.770 22,026 -0.03(-1.67%)
Sep 12, 2014 1.820 1.820 1.790 1.800 31,090 +0.01(+0.56%)
Sep 11, 2014 1.850 1.850 1.790 1.790 75,033 -0.05(-2.72%)
Sep 10, 2014 1.830 1.863 1.820 1.840 40,849 +0.02(+1.10%)
Sep 09, 2014 1.820 1.850 1.820 1.820 31,354 -0.01(-0.55%)
Sep 08, 2014 1.870 1.870 1.830 1.830 50,579 -0.07(-3.68%)
Sep 05, 2014 1.940 1.940 1.890 1.900 31,640 -0.01(-0.52%)
Sep 04, 2014 1.900 1.910 1.900 1.910 15,526 +0.01(+0.52%)
Sep 03, 2014 1.900 1.940 1.900 1.900 33,145 -0.03(-1.55%)
Sep 02, 2014 1.910 1.910 1.910 1.930 14,536 +0.02(+1.05%)
Aug 29, 2014 1.910 1.910 1.910 0 -0.01(-0.52%)
Aug 28, 2014 1.920 1.922 1.900 1.920 25,067 +0.01(+0.52%)
Aug 27, 2014 1.900 1.920 1.900 1.910 24,553 +0.01(+0.53%)
Aug 26, 2014 1.900 1.940 1.900 1.900 40,649 -0.02(-1.05%)
Aug 25, 2014 1.920 1.940 1.900 1.920 39,151 +0.02(+1.06%)
Aug 22, 2014 1.900 1.920 1.900 1.900 22,863 -0.00(-0.05%)
Aug 21, 2014 1.930 1.930 1.900 1.901 7,553 +0.00(+0.05%)
Aug 20, 2014 1.900 1.920 1.900 1.900 5,125 -0.00(-0.08%)
Aug 19, 2014 1.920 1.934 1.880 1.902 18,094 -0.02(-0.96%)
Aug 18, 2014 1.900 1.940 1.900 1.920 25,310 +0.00(+0.00%)
Aug 15, 2014 1.920 1.940 1.920 1.920 11,376 -0.01(-0.52%)
Aug 14, 2014 1.950 1.960 1.920 1.930 16,302 +0.00(+0.00%)
Aug 13, 2014 1.910 1.950 1.910 1.930 26,450 +0.00(+0.00%)
Aug 12, 2014 1.980 1.980 1.910 1.930 20,890 -0.04(-2.03%)
Aug 11, 2014 1.920 1.980 1.910 1.970 41,825 +0.01(+0.51%)
Aug 08, 2014 1.910 1.950 1.900 1.960 31,773 +0.03(+1.55%)
Aug 07, 2014 1.880 1.948 1.864 1.930 22,254 +0.03(+1.58%)
Aug 06, 2014 1.810 1.950 1.810 1.900 39,904 +0.07(+3.83%)
Aug 05, 2014 1.880 1.900 1.820 1.830 76,298 -0.08(-4.19%)
Aug 04, 2014 1.940 1.945 1.900 1.910 46,760 +0.01(+0.53%)
Aug 01, 2014 1.950 1.950 1.900 1.900 48,411 -0.04(-2.06%)
Jul 31, 2014 1.930 1.950 1.920 1.940 29,128 +0.01(+0.52%)
Jul 30, 2014 1.920 1.950 1.920 1.930 13,092 +0.01(+0.52%)
Jul 29, 2014 1.950 1.950 1.920 1.920 15,522 -0.02(-1.03%)
Jul 28, 2014 1.970 2.000 1.928 1.940 32,392 -0.01(-0.51%)
Jul 25, 2014 1.920 2.000 1.920 1.950 19,217 +0.00(+0.00%)
Jul 24, 2014 1.940 2.000 1.940 1.950 38,660 +0.01(+0.52%)
Jul 23, 2014 1.980 1.980 1.910 1.940 36,108 +0.03(+1.57%)
Jul 22, 2014 2.070 2.100 1.900 1.910 139,827 -0.13(-6.37%)
Jul 21, 2014 1.950 2.060 1.950 2.040 107,893 +0.06(+3.03%)
Jul 18, 2014 1.950 1.990 1.920 1.980 49,720 +0.07(+3.66%)
Jul 17, 2014 1.920 1.992 1.910 1.910 44,750 -0.04(-2.05%)
Jul 16, 2014 1.950 1.950 1.920 1.950 31,306 +0.00(+0.00%)
Jul 15, 2014 1.980 2.000 1.920 1.950 36,343 -0.02(-1.02%)
Jul 14, 2014 1.940 2.000 1.920 1.970 26,552 +0.05(+2.60%)
Jul 11, 2014 1.950 1.990 1.910 1.920 34,718 +0.01(+0.52%)
Jul 10, 2014 1.980 2.030 1.910 1.910 92,162 -0.10(-4.95%)
Jul 09, 2014 1.980 2.030 1.980 2.010 26,282 +0.03(+1.49%)
Jul 08, 2014 2.000 2.050 1.980 1.980 37,447 -0.02(-1.00%)
Jul 07, 2014 2.030 2.050 1.990 2.000 74,299 -0.01(-0.50%)
Jul 03, 2014 2.010 2.010 2.010 0 -0.04(-1.95%)
Jul 02, 2014 2.010 2.080 2.010 2.050 26,836 +0.04(+1.99%)
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