Zion Oil & Gas, Inc. (NQ: ZN)
1.690 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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%)
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