ZION OIL & GAS (NQ: ZN)
1.770 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 1.740 1.780 1.740 1.770 23,847 +0.01(+0.57%)
Apr 28, 2016 1.760 1.780 1.750 1.760 24,572 -0.00(-0.25%)
Apr 27, 2016 1.720 1.768 1.720 1.764 14,668 +0.03(+1.99%)
Apr 26, 2016 1.760 1.780 1.720 1.730 78,253 -0.06(-3.35%)
Apr 25, 2016 1.760 1.790 1.746 1.790 43,355 +0.06(+3.47%)
Apr 22, 2016 1.740 1.760 1.720 1.730 87,924 +0.01(+0.58%)
Apr 21, 2016 1.830 1.830 1.720 1.720 80,379 -0.11(-6.01%)
Apr 20, 2016 1.800 1.830 1.730 1.830 117,890 +0.04(+2.23%)
Apr 19, 2016 1.800 1.850 1.760 1.790 138,759 +0.01(+0.56%)
Apr 18, 2016 1.820 1.850 1.770 1.780 72,216 +0.01(+0.56%)
Apr 15, 2016 1.800 1.820 1.770 1.770 36,899 -0.02(-1.12%)
Apr 14, 2016 1.798 1.850 1.790 1.790 44,430 +0.01(+0.56%)
Apr 13, 2016 1.750 1.830 1.750 1.780 51,840 +0.02(+1.14%)
Apr 12, 2016 1.750 1.780 1.750 1.760 24,529 +0.01(+0.57%)
Apr 11, 2016 1.770 1.780 1.750 1.750 39,880 -0.02(-1.13%)
Apr 08, 2016 1.750 1.790 1.750 1.770 19,765 +0.02(+1.14%)
Apr 07, 2016 1.750 1.800 1.750 1.750 19,082 -0.02(-1.13%)
Apr 06, 2016 1.750 1.790 1.750 1.770 30,691 +0.00(+0.16%)
Apr 05, 2016 1.750 1.780 1.749 1.767 31,740 +0.01(+0.40%)
Apr 04, 2016 1.800 1.800 1.750 1.760 21,067 -0.02(-1.12%)
Apr 01, 2016 1.790 1.810 1.770 1.780 30,744 +0.02(+1.14%)
Mar 31, 2016 1.810 1.840 1.760 1.760 25,786 -0.07(-3.83%)
Mar 30, 2016 1.820 1.840 1.808 1.830 17,186 +0.04(+2.23%)
Mar 29, 2016 1.780 1.842 1.780 1.790 41,985 -0.02(-1.10%)
Mar 28, 2016 1.800 1.840 1.800 1.810 19,412 +0.01(+0.56%)
Mar 24, 2016 1.800 1.800 1.800 0 -0.02(-1.10%)
Mar 23, 2016 1.830 1.840 1.800 1.820 25,152 -0.03(-1.62%)
Mar 22, 2016 1.890 1.890 1.829 1.850 25,457 -0.02(-1.07%)
Mar 21, 2016 1.860 1.900 1.860 1.870 40,466 +0.01(+0.54%)
Mar 18, 2016 1.890 1.900 1.860 1.860 40,341 -0.03(-1.59%)
Mar 17, 2016 1.900 1.900 1.880 1.890 34,918 -0.03(-1.56%)
Mar 16, 2016 1.860 1.940 1.860 1.920 36,916 +0.05(+2.67%)
Mar 15, 2016 1.930 1.960 1.870 1.870 42,624 -0.11(-5.56%)
Mar 14, 2016 1.980 2.000 1.917 1.980 67,432 +0.05(+2.59%)
Mar 11, 2016 1.980 2.000 1.920 1.930 77,358 +0.00(+0.00%)
Mar 10, 2016 1.980 1.980 1.880 1.930 26,749 +0.01(+0.52%)
Mar 09, 2016 1.910 1.957 1.880 1.920 29,780 +0.05(+2.67%)
Mar 08, 2016 1.900 1.960 1.850 1.870 22,809 -0.04(-2.09%)
Mar 07, 2016 1.920 1.980 1.910 1.910 53,838 +0.00(+0.00%)
Mar 04, 2016 1.870 1.980 1.854 1.910 63,177 +0.03(+1.60%)
Mar 03, 2016 1.860 1.900 1.856 1.880 33,644 +0.01(+0.53%)
Mar 02, 2016 1.790 1.890 1.790 1.870 42,595 +0.08(+4.47%)
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