Zion Oil & Gas, Inc. (NQ: ZN)
1.460 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 10:14 AM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 18, 2014 1.480 1.520 1.420 1.460 36,099 +0.00(+0.00%)
Dec 17, 2014 1.470 1.520 1.413 1.460 33,961 +0.02(+1.39%)
Dec 16, 2014 1.400 1.440 69,009 -0.03(-2.25%)
Dec 15, 2014 1.460 1.550 1.450 1.473 37,715 +0.02(+1.60%)
Dec 12, 2014 1.490 1.510 1.450 1.450 31,484 -0.04(-2.68%)
Dec 11, 2014 1.510 1.510 1.440 1.490 55,351 +0.08(+5.67%)
Dec 10, 2014 1.350 1.500 1.350 1.410 33,603 -0.02(-1.40%)
Dec 09, 2014 1.390 1.504 1.372 1.430 91,461 +0.07(+5.15%)
Dec 08, 2014 1.410 1.450 1.340 1.360 112,688 -0.09(-6.21%)
Dec 05, 2014 1.460 1.460 1.360 1.450 115,973 -0.01(-0.68%)
Dec 04, 2014 1.650 1.650 1.450 1.460 235,197 -0.17(-10.43%)
Dec 03, 2014 1.550 1.650 1.550 1.630 24,663 +0.08(+5.16%)
Dec 02, 2014 1.600 1.650 1.550 1.550 24,835 -0.02(-1.27%)
Dec 01, 2014 1.630 1.649 1.550 1.570 34,581 -0.06(-3.68%)
Nov 28, 2014 1.640 1.686 1.630 1.630 8,561 -0.01(-0.61%)
Nov 26, 2014 1.640 1.640 1.640 0 -0.02(-1.20%)
Nov 25, 2014 1.700 1.700 1.650 1.660 17,633 -0.04(-2.35%)
Nov 24, 2014 1.750 1.750 1.650 1.700 23,730 +0.05(+3.03%)
Nov 21, 2014 1.640 1.650 1.640 1.650 13,418 +0.00(+0.00%)
Nov 20, 2014 1.680 1.680 1.620 1.650 17,884 -0.01(-0.60%)
Nov 19, 2014 1.700 1.720 1.600 1.660 34,075 -0.04(-2.35%)
Nov 18, 2014 1.710 1.740 1.700 1.700 16,360 -0.02(-1.16%)
Nov 17, 2014 1.720 1.740 1.671 1.720 16,856 +0.03(+1.78%)
Nov 14, 2014 1.670 1.740 1.650 1.690 41,697 -0.01(-0.59%)
Nov 13, 2014 1.710 1.740 1.690 1.700 27,422 +0.02(+1.00%)
Nov 12, 2014 1.690 1.750 1.670 1.683 23,262 +0.03(+2.01%)
Nov 11, 2014 1.750 1.750 1.620 1.650 23,185 -0.09(-5.17%)
Nov 10, 2014 1.730 1.750 1.690 1.740 29,047 -0.01(-0.57%)
Nov 07, 2014 1.720 1.750 1.686 1.750 29,147 +0.05(+2.94%)
Nov 06, 2014 1.750 1.750 1.700 1.700 12,382 -0.02(-1.24%)
Nov 05, 2014 1.680 1.750 1.680 1.721 5,202 +0.03(+1.85%)
Nov 04, 2014 1.700 1.750 1.680 1.690 40,856 -0.01(-0.59%)
Nov 03, 2014 1.740 1.750 1.700 1.700 35,963 -0.04(-2.30%)
Oct 31, 2014 1.730 1.740 1.684 1.740 16,196 +0.02(+1.16%)
Oct 30, 2014 1.710 1.750 1.700 1.720 13,203 -0.03(-1.71%)
Oct 29, 2014 1.740 1.788 1.740 1.750 16,694 +0.01(+0.57%)
Oct 28, 2014 1.771 1.771 1.720 1.740 22,922 -0.05(-2.79%)
Oct 27, 2014 1.830 1.780 1.740 1.790 29,882 +0.01(+0.56%)
Oct 24, 2014 1.750 1.850 1.750 1.780 17,878 +0.00(+0.00%)
Oct 23, 2014 1.800 1.850 1.770 1.780 37,753 +0.01(+0.56%)
Oct 22, 2014 1.850 1.760 1.770 31,350 -0.02(-1.12%)
Oct 21, 2014 1.770 1.880 1.670 1.790 45,302 -0.02(-1.10%)
Oct 20, 2014 1.770 1.870 1.700 1.810 73,870 +0.12(+7.10%)
Oct 17, 2014 1.720 1.800 1.650 1.690 155,768 +0.08(+4.97%)
Oct 16, 2014 1.640 1.910 1.580 1.610 91,883 -0.20(-11.05%)
Oct 15, 2014 1.580 1.820 1.551 1.810 124,193 +0.27(+17.84%)
Oct 14, 2014 1.520 1.590 1.520 1.536 44,622 +0.01(+0.39%)
Oct 13, 2014 1.530 1.620 1.520 1.530 16,909 -0.01(-0.65%)
Oct 10, 2014 1.520 1.619 1.520 1.540 68,478 -0.04(-2.73%)
Oct 09, 2014 1.600 1.635 1.580 1.583 37,736 -0.04(-2.27%)
Oct 08, 2014 1.640 1.640 1.620 1.620 52,239 -0.01(-0.61%)
Oct 07, 2014 1.620 1.680 1.620 1.630 20,543 -0.02(-1.22%)
Oct 06, 2014 1.630 1.700 1.630 1.650 30,329 +0.00(+0.00%)
Oct 03, 2014 1.650 1.688 1.650 1.650 31,127 -0.00(-0.19%)
Oct 02, 2014 1.670 1.700 1.650 1.653 19,918 -0.02(-1.01%)
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