Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Zion Oil & Gas, Inc. (NQ: ZN)
1.750 USD  +0.200 (+12.90%)
Official Closing Price  /  Updated: 5:20 PM EDT, May 20, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2013 1.410 1.550 1.410 1.550 0 +0.15(+10.71%)
May 16, 2013 1.460 1.480 1.370 1.400 94,029 -0.09(-6.04%)
May 15, 2013 1.430 1.500 1.430 1.490 0 +0.15(+11.19%)
May 13, 2013 1.330 1.340 1.317 1.340 0 +0.03(+2.29%)
May 10, 2013 1.300 1.340 1.300 1.310 0 +0.01(+0.77%)
May 09, 2013 1.300 1.340 1.270 1.300 0 +0.00(+0.00%)
May 08, 2013 1.300 1.300 1.260 1.300 0 +0.02(+1.56%)
May 07, 2013 1.250 1.286 1.250 1.280 0 +0.03(+2.40%)
May 06, 2013 1.280 1.280 1.250 1.250 0 -0.02(-1.58%)
May 03, 2013 1.270 1.280 1.270 1.270 0 -0.01(-0.77%)
May 02, 2013 1.260 1.300 1.260 1.280 0 +0.02(+1.59%)
May 01, 2013 1.300 1.300 1.260 1.260 0 -0.03(-2.33%)
Apr 30, 2013 1.280 1.300 1.270 1.290 0 +0.01(+0.78%)
Apr 29, 2013 1.350 1.350 1.280 1.280 37,108 -0.03(-2.28%)
Apr 26, 2013 1.300 1.310 1.300 1.310 80,162 +0.02(+1.54%)
Apr 25, 2013 1.290 1.300 1.250 1.290 40,298 -0.01(-0.77%)
Apr 24, 2013 1.280 1.300 1.260 1.300 0 +0.03(+2.36%)
Apr 23, 2013 1.310 1.310 1.260 1.270 43,216 -0.03(-2.30%)
Apr 22, 2013 1.300 1.300 1.270 1.300 46,194 +0.03(+2.35%)
Apr 19, 2013 1.290 1.290 1.260 1.270 64,137 +0.01(+0.79%)
Apr 18, 2013 1.260 1.260 1.250 1.260 63,037 +0.00(+0.00%)
Apr 17, 2013 1.280 1.300 1.260 1.260 30,190 -0.01(-0.79%)
Apr 16, 2013 1.260 1.320 1.260 1.270 45,016 +0.02(+1.60%)
Apr 15, 2013 1.290 1.330 1.250 1.250 157,589 -0.05(-3.85%)
Apr 12, 2013 1.350 1.350 1.300 1.300 36,074 -0.04(-2.99%)
Apr 11, 2013 1.350 1.370 1.330 1.340 61,672 +0.00(+0.00%)
Apr 10, 2013 1.320 1.350 1.290 1.340 93,657 +0.03(+2.29%)
Apr 09, 2013 1.300 1.320 1.270 1.310 47,551 +0.04(+3.15%)
Apr 08, 2013 1.330 1.330 1.260 1.270 78,164 -0.03(-2.31%)
Apr 05, 2013 1.270 1.350 1.270 1.300 140,316 +0.02(+1.56%)
Apr 04, 2013 1.290 1.300 1.260 1.280 49,841 -0.01(-0.78%)
Apr 03, 2013 1.310 1.310 1.250 1.290 63,947 +0.00(+0.00%)
Apr 02, 2013 1.300 1.380 1.270 1.290 151,379 +0.03(+2.38%)
Apr 01, 2013 1.270 1.290 1.250 1.260 103,556 +0.01(+0.80%)
Mar 28, 2013 1.240 1.260 1.210 1.250 67,541 +0.01(+0.81%)
Mar 27, 2013 1.250 1.270 1.230 1.240 88,793 +0.00(+0.00%)
Mar 26, 2013 1.250 1.260 1.210 1.240 59,867 -0.03(-2.36%)
Mar 25, 2013 1.260 1.270 1.210 1.270 59,518 +0.02(+1.61%)
Mar 22, 2013 1.250 1.250 1.220 1.250 32,325 +0.03(+2.45%)
Mar 21, 2013 1.230 1.260 1.220 1.220 22,643 +0.01(+0.83%)
Mar 20, 2013 1.230 1.280 1.198 1.210 65,039 -0.01(-0.82%)
Mar 19, 2013 1.300 1.300 1.205 1.220 119,048 -0.06(-4.69%)
Mar 18, 2013 1.240 1.330 1.210 1.280 118,438 +0.04(+3.23%)
Mar 15, 2013 1.210 1.300 1.210 1.240 35,055 +0.02(+1.64%)
Mar 14, 2013 1.260 1.280 1.210 1.220 60,424 -0.02(-1.61%)
Mar 13, 2013 1.290 1.290 1.170 1.240 176,903 +0.02(+1.64%)
Mar 12, 2013 1.330 1.340 1.220 1.220 73,621 -0.11(-8.27%)
Mar 11, 2013 1.320 1.340 1.270 1.330 145,538 +0.04(+3.10%)
Mar 08, 2013 1.300 1.336 1.280 1.290 76,101 +0.02(+1.57%)
Mar 07, 2013 1.210 1.300 1.210 1.270 104,389 +0.06(+4.96%)
Mar 06, 2013 1.230 1.270 1.200 1.210 119,103 +0.01(+0.83%)
Mar 05, 2013 1.160 1.200 1.150 1.200 49,270 +0.03(+2.56%)
Mar 04, 2013 1.190 1.200 1.150 1.170 54,766 +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 Telekurs USA
Postage Rates Bots go here