Zion Oil & Gas, Inc. (NQ: ZN)
1.910 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 1.940 2.000 1.910 1.980 60,015 +0.07(+3.66%)
May 30, 2014 1.950 1.980 1.910 1.910 58,258 -0.04(-2.05%)
May 29, 2014 2.000 2.020 1.920 1.950 55,089 -0.03(-1.52%)
May 28, 2014 1.960 2.040 1.950 1.980 82,210 +0.02(+1.02%)
May 27, 2014 2.000 2.010 1.950 1.960 101,672 -0.04(-2.00%)
May 23, 2014 2.000 2.000 2.000 0 -0.08(-3.84%)
May 22, 2014 2.120 2.202 2.060 2.080 32,620 -0.04(-1.89%)
May 21, 2014 2.120 2.210 2.120 2.120 49,812 +0.00(+0.00%)
May 20, 2014 2.120 2.170 2.100 2.120 66,417 -0.04(-1.85%)
May 19, 2014 2.210 2.220 2.120 2.160 67,007 -0.02(-0.92%)
May 16, 2014 2.260 2.260 2.120 2.180 41,997 -0.05(-2.24%)
May 15, 2014 2.200 2.250 2.200 2.230 85,894 -0.01(-0.45%)
May 14, 2014 2.270 2.300 2.240 2.240 47,261 -0.07(-3.03%)
May 13, 2014 2.280 2.360 2.240 2.310 64,416 -0.01(-0.43%)
May 12, 2014 2.270 2.420 2.270 2.320 69,934 +0.05(+2.20%)
May 09, 2014 2.200 2.330 2.200 2.270 66,475 -0.03(-1.30%)
May 08, 2014 2.400 2.400 2.260 2.300 138,090 -0.08(-3.36%)
May 07, 2014 2.360 2.400 2.300 2.380 157,098 +0.08(+3.48%)
May 06, 2014 2.220 2.300 2.220 2.300 67,897 +0.06(+2.68%)
May 05, 2014 2.150 2.280 2.150 2.240 76,013 +0.05(+2.28%)
May 02, 2014 2.120 2.200 2.120 2.190 62,971 -0.01(-0.45%)
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