Zion Oil & Gas, Inc. (NQ: ZN)
1.700 USD  +0.050 (+3.03%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 1.700 1.765 1.660 1.670 29,409 -0.05(-2.91%)
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%)
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