Zion Oil & Gas, Inc. (NQ: ZN)
1.980 USD  +0.010 (+0.51%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2015 1.970 2.002 1.960 1.980 31,953 +0.01(+0.51%)
May 28, 2015 2.000 2.030 1.970 1.970 15,796 -0.04(-1.99%)
May 27, 2015 2.040 2.040 2.000 2.010 40,744 -0.02(-0.99%)
May 26, 2015 2.030 2.030 1.980 2.030 43,870 +0.02(+1.00%)
May 22, 2015 2.010 2.010 2.010 0 +0.00(+0.16%)
May 21, 2015 2.000 2.010 1.980 2.007 15,238 +0.01(+0.34%)
May 20, 2015 1.970 2.000 1.970 2.000 40,810 +0.04(+2.04%)
May 19, 2015 1.990 1.997 1.960 1.960 29,506 -0.06(-2.97%)
May 18, 2015 2.030 2.030 1.980 2.020 38,390 +0.03(+1.51%)
May 15, 2015 1.960 2.019 1.960 1.990 32,535 +0.03(+1.53%)
May 14, 2015 1.970 2.000 1.960 1.960 17,605 -0.02(-1.01%)
May 13, 2015 2.050 2.050 1.971 1.980 24,550 -0.03(-1.49%)
May 12, 2015 2.070 2.070 1.970 2.010 38,871 +0.05(+2.55%)
May 11, 2015 1.970 2.000 1.960 1.960 73,259 -0.09(-4.39%)
May 08, 2015 1.970 2.070 1.970 2.050 77,157 +0.03(+1.49%)
May 07, 2015 1.960 2.030 1.930 2.020 45,743 +0.05(+2.54%)
May 06, 2015 1.990 2.008 1.960 1.970 22,338 +0.01(+0.51%)
May 05, 2015 2.010 2.010 1.960 1.960 38,618 -0.02(-1.01%)
May 04, 2015 2.040 2.040 1.980 1.980 24,935 -0.05(-2.31%)
May 01, 2015 2.040 2.040 1.980 2.027 30,616 +0.01(+0.34%)
Apr 30, 2015 2.010 2.040 1.970 2.020 36,807 -0.03(-1.46%)
Apr 29, 2015 1.990 2.061 1.970 2.050 76,025 +0.09(+4.59%)
Apr 28, 2015 1.960 2.001 1.960 1.960 84,330 +0.00(+0.00%)
Apr 27, 2015 1.940 2.100 1.840 1.960 167,525 -0.02(-1.01%)
Apr 24, 2015 2.000 2.030 1.900 1.980 141,636 +0.01(+0.67%)
Apr 23, 2015 1.900 1.970 1.890 1.967 100,404 +0.08(+4.06%)
Apr 22, 2015 1.870 1.900 1.830 1.890 45,695 +0.01(+0.53%)
Apr 21, 2015 1.860 1.880 1.821 1.880 33,084 +0.04(+2.17%)
Apr 20, 2015 1.810 1.860 1.800 1.840 53,791 +0.05(+2.79%)
Apr 17, 2015 1.770 1.800 1.750 1.790 31,069 +0.04(+2.29%)
Apr 16, 2015 1.760 1.810 1.710 1.750 72,093 -0.06(-3.31%)
Apr 15, 2015 1.790 1.820 1.760 1.810 32,017 +0.05(+2.84%)
Apr 14, 2015 1.720 1.800 1.720 1.760 47,885 -0.04(-2.22%)
Apr 13, 2015 1.800 1.829 1.750 1.800 47,765 -0.03(-1.64%)
Apr 10, 2015 1.800 1.830 1.800 1.830 31,808 +0.00(+0.00%)
Apr 09, 2015 1.860 1.860 1.830 1.830 30,769 -0.01(-0.54%)
Apr 08, 2015 1.850 1.850 1.810 1.840 41,423 +0.00(+0.00%)
Apr 07, 2015 1.820 1.850 1.820 1.840 35,687 +0.07(+3.95%)
Apr 06, 2015 1.800 1.820 1.770 1.770 74,564 +0.00(+0.00%)
Apr 02, 2015 1.770 1.770 1.770 0 +0.05(+2.91%)
Apr 01, 2015 1.750 1.750 1.700 1.720 24,933 -0.02(-1.15%)
Mar 31, 2015 1.780 1.800 1.710 1.740 28,399 +0.00(+0.00%)
Mar 30, 2015 1.690 1.755 1.680 1.740 36,028 +0.03(+2.05%)
Mar 27, 2015 1.770 1.839 1.700 1.705 46,939 -0.02(-1.17%)
Mar 26, 2015 1.690 1.860 1.680 1.725 86,445 +0.06(+3.30%)
Mar 25, 2015 1.690 1.700 1.660 1.670 16,780 +0.01(+0.60%)
Mar 24, 2015 1.600 1.695 1.600 1.660 47,011 +0.01(+0.61%)
Mar 23, 2015 1.680 1.710 1.650 1.650 76,744 -0.07(-4.07%)
Mar 20, 2015 1.810 1.810 1.710 1.720 36,804 -0.09(-4.97%)
Mar 19, 2015 1.810 1.810 1.750 1.810 20,948 -0.01(-0.55%)
Mar 18, 2015 1.730 1.840 1.690 1.820 58,351 +0.04(+2.25%)
Mar 17, 2015 1.810 1.830 1.760 1.780 74,084 -0.06(-3.26%)
Mar 16, 2015 1.910 1.920 1.820 1.840 122,107 -0.11(-5.64%)
Mar 13, 2015 1.910 1.950 1.910 1.950 23,910 +0.01(+0.52%)
Mar 12, 2015 1.890 1.950 1.890 1.940 33,218 +0.05(+2.65%)
Mar 11, 2015 1.880 1.960 1.880 1.890 41,156 +0.01(+0.53%)
Mar 10, 2015 1.920 1.920 1.880 1.880 58,802 -0.04(-2.08%)
Mar 09, 2015 1.980 1.980 1.900 1.920 50,109 -0.03(-1.54%)
Mar 06, 2015 1.920 1.980 1.920 1.950 79,734 +0.02(+1.04%)
Mar 05, 2015 1.970 1.990 1.930 1.930 67,977 +0.00(+0.00%)
Mar 04, 2015 1.990 1.930 1.930 31,954 -0.06(-3.02%)
Mar 03, 2015 1.960 1.990 1.900 1.990 40,649 +0.05(+2.58%)
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