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 (%)
Oct 29, 2010 5.250 5.260 5.200 5.200 51,282 -0.02(-0.38%)
Oct 28, 2010 5.210 5.290 5.210 5.220 49,213 -0.01(-0.19%)
Oct 27, 2010 5.350 5.350 5.230 5.230 47,858 -0.09(-1.69%)
Oct 25, 2010 5.290 5.340 5.230 5.320 67,812 +0.10(+1.92%)
Oct 22, 2010 5.270 5.280 5.200 5.220 27,930 -0.05(-0.95%)
Oct 21, 2010 5.230 5.280 5.220 5.270 46,337 +0.03(+0.57%)
Oct 20, 2010 5.270 5.320 5.220 5.240 50,160 -0.02(-0.47%)
Oct 19, 2010 5.200 5.270 5.200 5.265 42,615 +0.02(+0.48%)
Oct 18, 2010 5.280 5.340 5.210 5.240 81,122 -0.02(-0.38%)
Oct 15, 2010 5.300 5.310 5.200 5.260 63,811 -0.04(-0.75%)
Oct 14, 2010 5.260 5.420 5.150 5.300 93,249 +0.08(+1.53%)
Oct 13, 2010 5.260 5.310 5.210 5.220 76,560 -0.04(-0.76%)
Oct 12, 2010 5.210 5.290 5.210 5.260 83,855 +0.03(+0.57%)
Oct 11, 2010 5.270 5.300 5.210 5.230 66,631 +0.02(+0.38%)
Oct 08, 2010 5.200 5.248 5.180 5.210 62,993 +0.03(+0.58%)
Oct 07, 2010 5.280 5.280 5.180 5.180 49,712 -0.04(-0.77%)
Oct 06, 2010 5.170 5.220 5.162 5.220 78,081 +0.10(+1.95%)
Oct 05, 2010 5.000 5.200 4.980 5.120 112,590 +0.14(+2.81%)
Oct 04, 2010 5.200 5.200 4.910 4.980 196,744 -0.18(-3.49%)
Oct 01, 2010 5.140 5.270 5.135 5.160 79,920 -0.02(-0.39%)
Sep 30, 2010 5.300 5.300 5.130 5.180 90,570 -0.12(-2.26%)
Sep 29, 2010 5.300 5.300 5.150 5.300 124,899 -0.07(-1.21%)
Sep 28, 2010 5.380 5.480 5.300 5.365 59,085 -0.01(-0.28%)
Sep 27, 2010 5.330 5.500 5.251 5.380 132,640 +0.04(+0.77%)
Sep 24, 2010 5.360 5.400 5.150 5.339 215,171 -0.19(-3.45%)
Sep 23, 2010 5.480 5.780 5.420 5.530 170,685 +0.09(+1.65%)
Sep 22, 2010 5.300 5.500 5.300 5.440 169,363 +0.12(+2.35%)
Sep 21, 2010 5.470 5.470 5.300 5.315 350,386 -0.30(-5.38%)
Sep 20, 2010 5.760 5.787 5.550 5.617 83,893 -0.14(-2.48%)
Sep 17, 2010 6.010 6.010 5.760 5.760 148,889 +0.13(+2.31%)
Sep 15, 2010 6.010 6.070 5.570 5.630 178,866 -0.42(-6.94%)
Sep 14, 2010 6.000 6.439 5.850 6.050 518,583 +0.15(+2.54%)
Sep 13, 2010 5.500 5.940 5.400 5.900 377,878 +0.51(+9.46%)
Sep 10, 2010 5.210 5.410 5.150 5.390 264,504 +0.23(+4.56%)
Sep 09, 2010 5.210 5.210 5.120 5.155 39,998 +0.06(+1.08%)
Sep 08, 2010 5.250 5.250 5.100 5.100 61,417 -0.06(-1.16%)
Sep 07, 2010 5.290 5.290 5.110 5.160 58,469 +0.05(+0.98%)
Sep 03, 2010 5.200 5.200 5.071 5.110 42,737 +0.04(+0.79%)
Sep 02, 2010 5.120 5.220 5.070 5.070 45,900 +0.00(+0.00%)
Sep 01, 2010 5.300 5.370 5.010 5.070 110,162 -0.15(-2.87%)
Aug 31, 2010 5.000 5.350 4.990 5.220 170,580 +0.23(+4.61%)
Aug 30, 2010 4.900 5.000 4.900 4.990 35,344 +0.07(+1.42%)
Aug 27, 2010 4.850 5.050 4.800 4.920 59,100 +0.12(+2.50%)
Aug 26, 2010 4.850 5.000 4.800 4.800 50,570 -0.05(-1.03%)
Aug 25, 2010 4.850 4.889 4.810 4.850 22,337 -0.02(-0.41%)
Aug 24, 2010 4.940 4.950 4.800 4.870 54,783 -0.03(-0.61%)
Aug 23, 2010 4.900 4.900 4.750 4.900 51,158 +0.03(+0.62%)
Aug 20, 2010 4.870 4.880 4.720 4.870 35,120 -0.01(-0.20%)
Aug 19, 2010 4.850 4.880 4.810 4.880 42,357 +0.03(+0.62%)
Aug 18, 2010 4.800 4.890 4.800 4.850 30,528 +0.04(+0.83%)
Aug 17, 2010 4.900 4.900 4.800 4.810 48,611 -0.12(-2.43%)
Aug 16, 2010 4.970 4.970 4.870 4.930 24,994 +0.07(+1.44%)
Aug 13, 2010 4.940 4.990 4.800 4.860 21,193 +0.03(+0.62%)
Aug 12, 2010 4.820 4.930 4.720 4.830 36,349 +0.01(+0.21%)
Aug 11, 2010 4.800 4.879 4.750 4.820 32,550 -0.05(-1.03%)
Aug 10, 2010 4.870 4.950 4.850 4.870 25,487 +0.02(+0.41%)
Aug 09, 2010 4.950 4.950 4.820 4.850 37,103 -0.04(-0.82%)
Aug 06, 2010 4.870 4.930 4.760 4.890 24,231 +0.02(+0.41%)
Aug 05, 2010 4.950 4.990 4.870 4.870 51,001 -0.04(-0.81%)
Aug 04, 2010 4.970 4.970 4.900 4.910 27,784 +0.01(+0.20%)
Aug 03, 2010 5.000 5.000 4.900 4.900 26,470 -0.01(-0.20%)
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.