Zion Oil & Gas, Inc. (NQ: ZN)
1.900 USD  -0.001 (-0.05%)
Official Closing Price  /  Updated: 5:20 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 22, 2014 1.900 1.900 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%)
Jul 01, 2014 2.080 2.100 2.010 2.010 40,421 -0.06(-2.90%)
Jun 30, 2014 2.100 2.150 2.060 2.070 25,781 +0.00(+0.00%)
Jun 27, 2014 2.020 2.070 2.020 2.070 70,587 +0.02(+0.98%)
Jun 26, 2014 2.050 2.150 2.020 2.050 36,513 -0.02(-0.97%)
Jun 25, 2014 2.090 2.170 2.060 2.070 29,024 +0.00(+0.00%)
Jun 24, 2014 2.150 2.170 2.050 2.070 40,458 -0.06(-2.82%)
Jun 23, 2014 2.100 2.170 2.100 2.130 47,390 +0.02(+0.95%)
Jun 20, 2014 2.160 2.180 2.110 2.110 55,608 -0.02(-0.94%)
Jun 19, 2014 2.220 2.220 2.110 2.130 47,048 -0.10(-4.48%)
Jun 18, 2014 2.260 2.290 2.200 2.230 33,493 -0.01(-0.45%)
Jun 17, 2014 2.180 2.240 2.150 2.240 39,846 +0.02(+0.90%)
Jun 16, 2014 2.170 2.270 2.140 2.220 138,596 +0.08(+3.74%)
Jun 13, 2014 2.190 2.190 2.104 2.140 49,221 +0.02(+0.94%)
Jun 12, 2014 2.120 2.160 2.060 2.120 39,402 +0.04(+1.93%)
Jun 11, 2014 2.100 2.180 2.060 2.080 56,725 -0.02(-0.95%)
Jun 10, 2014 2.130 2.130 2.100 2.100 26,958 +0.10(+5.00%)
Jun 06, 2014 2.000 2.050 2.000 2.000 119,709 +0.02(+1.01%)
Jun 05, 2014 1.930 2.000 1.930 1.980 44,731 +0.06(+3.13%)
Jun 04, 2014 1.940 1.970 1.910 1.920 54,483 -0.06(-3.03%)
Jun 03, 2014 1.980 1.980 1.950 1.980 57,551 +0.00(+0.00%)
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