Zion Oil & Gas, Inc. (NQ: ZN)
1.930 USD  UNCHANGED
Official Closing Price  /  Updated: 5:20 PM EST, Mar 5, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 1.990 2.000 1.900 1.940 58,386 -0.02(-1.02%)
Feb 27, 2015 1.970 1.970 1.900 1.960 60,391 +0.02(+1.03%)
Feb 26, 2015 1.950 1.940 151,283 +0.09(+4.86%)
Feb 25, 2015 1.850 1.850 1.810 1.850 24,560 -0.01(-0.54%)
Feb 24, 2015 1.870 1.870 1.850 1.860 31,674 -0.01(-0.53%)
Feb 23, 2015 1.880 1.880 1.850 1.870 15,957 +0.02(+1.08%)
Feb 20, 2015 1.840 1.870 1.822 1.850 37,076 +0.04(+2.21%)
Feb 19, 2015 1.870 1.870 1.792 1.810 35,723 -0.05(-2.69%)
Feb 18, 2015 1.880 1.880 1.830 1.860 25,192 +0.01(+0.54%)
Feb 17, 2015 1.850 1.890 1.850 1.850 52,913 +0.00(+0.00%)
Feb 13, 2015 1.850 1.850 1.850 0 +0.01(+0.54%)
Feb 12, 2015 1.830 1.880 1.810 1.840 53,079 -0.04(-2.13%)
Feb 11, 2015 1.920 1.920 1.780 1.880 97,012 +0.03(+1.62%)
Feb 10, 2015 1.800 1.850 1.760 1.850 89,902 +0.10(+5.71%)
Feb 09, 2015 1.710 1.750 1.690 1.750 67,306 +0.06(+3.55%)
Feb 06, 2015 1.690 1.700 1.600 1.690 48,086 +0.03(+1.66%)
Feb 05, 2015 1.630 1.690 1.630 1.662 49,442 +0.03(+1.99%)
Feb 04, 2015 1.590 1.630 1.570 1.630 39,484 +0.06(+4.06%)
Feb 03, 2015 1.500 1.640 1.500 1.566 104,006 +0.07(+4.43%)
Feb 02, 2015 1.530 1.542 1.450 1.500 34,171 +0.00(+0.00%)
Jan 30, 2015 1.520 1.530 1.500 1.500 24,851 +0.00(+0.00%)
Jan 29, 2015 1.510 1.530 1.430 1.500 65,338 +0.02(+1.13%)
Jan 28, 2015 1.530 1.530 1.440 1.483 50,079 +0.00(+0.22%)
Jan 27, 2015 1.440 1.490 1.430 1.480 70,182 +0.05(+3.50%)
Jan 26, 2015 1.360 1.440 1.360 1.430 44,867 +0.05(+3.62%)
Jan 23, 2015 1.420 1.420 1.380 1.380 41,808 -0.02(-1.43%)
Jan 22, 2015 1.400 1.410 1.380 1.400 21,759 +0.02(+1.45%)
Jan 21, 2015 1.400 1.410 1.380 1.380 31,280 -0.02(-1.43%)
Jan 20, 2015 1.390 1.420 1.380 1.400 34,256 +0.00(+0.00%)
Jan 16, 2015 1.370 1.450 1.370 1.400 19,664 +0.02(+1.45%)
Jan 15, 2015 1.380 1.380 67,284 -0.04(-2.82%)
Jan 14, 2015 1.390 1.450 1.370 1.420 35,981 +0.03(+2.16%)
Jan 13, 2015 1.390 41,912 -0.01(-0.72%)
Jan 12, 2015 1.400 1.450 1.400 1.400 20,279 +0.01(+0.73%)
Jan 09, 2015 1.400 1.440 1.380 1.390 32,209 -0.04(-2.77%)
Jan 08, 2015 1.400 1.470 1.380 1.430 47,198 +0.02(+1.39%)
Jan 07, 2015 1.410 1.410 1.400 1.410 29,215 +0.01(+0.71%)
Jan 06, 2015 1.420 1.420 1.400 1.400 16,816 +0.01(+0.72%)
Jan 05, 2015 1.380 1.430 1.370 1.390 15,104 +0.01(+0.72%)
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