Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zion Oil & Gas Inc (NQ: ZN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 4.560 4.750 4.500 4.550 125,304 +0.10(+2.25%)
Jan 28, 2011 4.600 4.620 4.450 4.450 67,416 -0.14(-3.05%)
Jan 27, 2011 4.650 4.650 4.500 4.590 102,961 +0.06(+1.32%)
Jan 26, 2011 4.450 4.532 4.400 4.530 49,580 +0.09(+2.03%)
Jan 25, 2011 4.560 4.600 4.400 4.440 105,044 -0.13(-2.84%)
Jan 24, 2011 4.520 4.580 4.400 4.570 108,297 +0.11(+2.47%)
Jan 21, 2011 4.550 4.577 4.400 4.460 83,466 -0.04(-0.89%)
Jan 20, 2011 4.610 4.620 4.410 4.500 128,796 -0.05(-1.10%)
Jan 19, 2011 4.530 4.640 4.530 4.550 85,553 +0.05(+1.11%)
Jan 18, 2011 4.430 4.600 4.380 4.500 216,538 +0.13(+2.97%)
Jan 14, 2011 4.350 4.420 4.250 4.370 104,429 +0.03(+0.69%)
Jan 13, 2011 4.360 4.370 4.230 4.340 107,187 -0.01(-0.23%)
Jan 12, 2011 4.360 4.410 4.310 4.350 106,779 -0.06(-1.36%)
Jan 11, 2011 4.410 4.440 4.320 4.410 79,397 +0.10(+2.32%)
Jan 10, 2011 4.350 4.460 4.220 4.310 106,513 +0.00(+0.00%)
Jan 07, 2011 4.650 4.650 4.201 4.310 260,206 -0.17(-3.79%)
Jan 06, 2011 4.880 4.890 4.440 4.480 383,849 -0.44(-8.94%)
Jan 05, 2011 4.960 4.970 4.830 4.920 97,825 -0.04(-0.81%)
Jan 04, 2011 4.970 4.970 4.850 4.960 125,784 +0.08(+1.64%)
Jan 03, 2011 4.900 4.900 4.800 4.880 74,252 +0.10(+2.09%)
Dec 31, 2010 4.750 4.830 4.704 4.780 140,215 +0.05(+1.06%)
Dec 30, 2010 4.700 4.830 4.610 4.730 192,363 +0.07(+1.50%)
Dec 29, 2010 4.730 4.730 4.600 4.660 104,665 -0.06(-1.27%)
Dec 28, 2010 4.710 4.760 4.610 4.720 75,666 +0.07(+1.46%)
Dec 27, 2010 4.990 4.990 4.600 4.652 91,296 -0.04(-0.81%)
Dec 23, 2010 4.780 4.780 4.660 4.690 42,771 -0.09(-1.88%)
Dec 22, 2010 4.610 4.780 4.600 4.780 108,939 +0.15(+3.24%)
Dec 21, 2010 4.600 4.640 4.540 4.630 102,970 +0.06(+1.31%)
Dec 20, 2010 4.760 4.760 4.570 4.570 141,999 -0.17(-3.59%)
Dec 17, 2010 4.790 4.790 4.710 4.740 56,620 -0.01(-0.21%)
Dec 16, 2010 4.800 4.820 4.710 4.750 74,811 -0.05(-1.04%)
Dec 15, 2010 4.810 4.940 4.800 4.800 52,892 -0.04(-0.83%)
Dec 14, 2010 4.910 4.910 4.770 4.840 84,568 -0.01(-0.21%)
Dec 13, 2010 4.900 4.900 4.768 4.850 67,058 +0.05(+1.04%)
Dec 10, 2010 4.910 4.910 4.700 4.800 122,321 -0.12(-2.44%)
Dec 09, 2010 4.930 4.980 4.910 4.920 55,588 -0.01(-0.20%)
Dec 08, 2010 4.900 4.930 4.870 4.930 34,668 +0.04(+0.82%)
Dec 07, 2010 4.940 4.940 4.870 4.890 48,594 -0.01(-0.20%)
Dec 06, 2010 4.910 4.980 4.860 4.900 61,946 -0.03(-0.61%)
Dec 03, 2010 4.900 4.990 4.860 4.930 40,740 +0.02(+0.41%)
Dec 02, 2010 4.900 5.000 4.870 4.910 65,226 +0.05(+1.03%)
Dec 01, 2010 4.950 4.950 4.780 4.860 68,358 +0.02(+0.41%)
Nov 30, 2010 4.830 4.850 4.760 4.840 25,352 +0.04(+0.83%)
Nov 29, 2010 4.740 4.850 4.710 4.800 37,973 +0.06(+1.27%)
Nov 26, 2010 4.760 4.790 4.720 4.740 12,430 -0.06(-1.25%)
Nov 24, 2010 4.810 4.800 4.800 4.800 48,748 +0.06(+1.27%)
Nov 23, 2010 4.790 4.850 4.710 4.740 50,300 -0.09(-1.87%)
Nov 22, 2010 4.950 4.950 4.670 4.830 85,058 -0.09(-1.83%)
Nov 19, 2010 4.750 4.920 4.750 4.920 90,323 +0.18(+3.80%)
Nov 18, 2010 4.880 4.880 4.720 4.740 81,468 -0.15(-3.07%)
Nov 17, 2010 4.820 4.890 4.750 4.890 125,413 +0.05(+1.03%)
Nov 16, 2010 4.910 4.930 4.830 4.840 110,757 -0.09(-1.83%)
Nov 15, 2010 4.990 5.000 4.930 4.930 42,110 -0.02(-0.30%)
Nov 12, 2010 5.030 5.050 4.850 4.945 87,913 -0.05(-1.00%)
Nov 11, 2010 4.980 5.080 4.890 4.995 129,575 -0.00(-0.10%)
Nov 10, 2010 5.050 5.050 4.950 5.000 174,664 -0.05(-0.99%)
Nov 09, 2010 5.060 5.090 5.020 5.050 60,119 -0.05(-0.98%)
Nov 08, 2010 5.090 5.150 5.010 5.100 98,195 +0.00(+0.00%)
Nov 05, 2010 5.150 5.150 5.060 5.100 33,416 -0.01(-0.20%)
Nov 04, 2010 5.060 5.150 5.011 5.110 97,263 +0.03(+0.59%)
Nov 03, 2010 5.220 5.220 5.030 5.080 56,463 -0.12(-2.31%)
Nov 02, 2010 5.230 5.230 5.140 5.200 25,615 +0.03(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.