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 31, 2017 2.530 2.610 2.500 2.570 145,445 +0.02(+0.78%)
Oct 30, 2017 2.620 2.710 2.500 2.550 223,948 -0.06(-2.30%)
Oct 27, 2017 2.550 2.650 2.500 2.610 289,802 +0.08(+3.16%)
Oct 26, 2017 2.500 2.600 2.380 2.530 373,908 +0.03(+1.20%)
Oct 25, 2017 2.540 2.610 2.350 2.500 521,445 -0.06(-2.34%)
Oct 24, 2017 2.650 2.724 2.500 2.560 538,721 -0.12(-4.48%)
Oct 23, 2017 2.820 2.880 2.590 2.680 690,229 -0.19(-6.62%)
Oct 20, 2017 2.880 2.940 2.826 2.870 173,043 +0.03(+1.06%)
Oct 19, 2017 2.980 3.020 2.830 2.840 298,783 -0.15(-5.02%)
Oct 18, 2017 3.030 3.100 2.860 2.990 389,032 +0.01(+0.34%)
Oct 17, 2017 3.250 3.250 2.945 2.980 466,409 -0.24(-7.45%)
Oct 16, 2017 3.250 3.300 3.060 3.220 343,301 +0.00(+0.00%)
Oct 13, 2017 3.070 3.580 3.040 3.220 1,665,404 +0.31(+10.65%)
Oct 12, 2017 2.800 2.999 2.750 2.910 315,741 +0.11(+3.93%)
Oct 11, 2017 2.820 2.850 2.680 2.800 337,096 -0.03(-1.06%)
Oct 10, 2017 2.850 2.861 2.680 2.830 412,687 -0.09(-3.08%)
Oct 09, 2017 2.810 3.030 2.810 2.920 378,027 +0.12(+4.29%)
Oct 06, 2017 3.270 3.280 2.790 2.800 1,088,615 -0.48(-14.63%)
Oct 05, 2017 3.270 3.310 3.260 3.280 151,384 -0.04(-1.20%)
Oct 04, 2017 3.360 3.560 3.260 3.320 304,564 +0.01(+0.30%)
Oct 03, 2017 3.410 3.410 3.260 3.310 323,292 -0.08(-2.36%)
Oct 02, 2017 3.430 3.440 3.350 3.390 121,011 -0.02(-0.59%)
Sep 29, 2017 3.410 3.440 3.390 3.410 171,606 -0.03(-0.87%)
Sep 28, 2017 3.410 3.440 3.360 3.440 102,716 +0.04(+1.18%)
Sep 27, 2017 3.380 3.450 3.340 3.400 240,030 +0.08(+2.41%)
Sep 26, 2017 3.320 3.420 3.290 3.320 205,849 +0.03(+0.91%)
Sep 25, 2017 3.400 3.410 3.290 3.290 276,486 -0.09(-2.66%)
Sep 22, 2017 3.300 3.390 3.278 3.380 210,101 +0.03(+0.90%)
Sep 21, 2017 3.270 3.370 3.220 3.350 217,691 +0.05(+1.52%)
Sep 20, 2017 3.500 3.550 3.170 3.300 704,128 -0.21(-5.98%)
Sep 19, 2017 3.510 3.660 3.450 3.510 451,954 +0.03(+0.86%)
Sep 18, 2017 3.530 3.530 3.395 3.480 263,953 -0.01(-0.29%)
Sep 15, 2017 3.620 3.620 3.450 3.490 351,103 -0.01(-0.29%)
Sep 14, 2017 3.380 3.580 3.320 3.500 576,369 +0.17(+5.11%)
Sep 13, 2017 3.320 3.470 3.290 3.330 414,393 +0.05(+1.52%)
Sep 12, 2017 3.300 3.350 3.250 3.280 235,193 +0.01(+0.31%)
Sep 11, 2017 3.150 3.304 3.050 3.270 358,894 +0.04(+1.24%)
Sep 08, 2017 3.320 3.340 3.200 3.230 411,756 -0.08(-2.42%)
Sep 07, 2017 3.380 3.397 3.270 3.310 179,920 -0.06(-1.78%)
Sep 06, 2017 3.260 3.430 3.260 3.370 522,380 +0.06(+1.81%)
Sep 05, 2017 3.480 3.540 3.250 3.310 505,109 -0.16(-4.61%)
Sep 01, 2017 3.380 3.570 3.330 3.470 510,933 +0.13(+3.89%)
Aug 31, 2017 3.600 3.870 3.300 3.340 823,574 -0.28(-7.73%)
Aug 30, 2017 3.270 3.680 3.260 3.620 1,091,235 +0.34(+10.37%)
Aug 29, 2017 3.200 3.300 3.130 3.280 271,657 +0.07(+2.18%)
Aug 28, 2017 3.300 3.340 3.100 3.210 290,877 -0.08(-2.43%)
Aug 25, 2017 3.080 3.330 3.020 3.290 696,825 +0.19(+6.13%)
Aug 24, 2017 3.520 3.540 3.080 3.100 1,534,798 -0.48(-13.41%)
Aug 23, 2017 3.350 3.840 3.280 3.580 2,518,974 +0.18(+5.29%)
Aug 22, 2017 3.260 3.420 2.950 3.400 2,144,230 +0.52(+18.06%)
Aug 21, 2017 2.600 2.929 2.600 2.880 848,386 +0.20(+7.46%)
Aug 18, 2017 2.810 2.810 2.600 2.680 1,102,851 -0.21(-7.27%)
Aug 17, 2017 2.800 2.980 2.750 2.890 499,639 +0.05(+1.76%)
Aug 16, 2017 3.020 3.050 2.770 2.840 618,039 -0.15(-5.02%)
Aug 15, 2017 3.250 3.300 2.650 2.990 2,418,711 -0.28(-8.56%)
Aug 14, 2017 3.450 3.550 3.250 3.270 662,020 -0.20(-5.76%)
Aug 11, 2017 3.520 3.640 3.450 3.470 385,145 -0.12(-3.34%)
Aug 10, 2017 3.580 3.734 3.520 3.590 424,690 +0.00(+0.00%)
Aug 09, 2017 3.510 3.750 3.410 3.590 856,346 +0.05(+1.41%)
Aug 08, 2017 3.740 3.770 3.450 3.540 705,007 -0.23(-6.10%)
Aug 07, 2017 3.490 3.820 3.490 3.770 1,142,514 +0.25(+7.10%)
Aug 04, 2017 3.530 3.290 3.520 843,641 -0.04(-1.12%)
Aug 03, 2017 3.790 3.860 3.530 3.560 826,221 -0.17(-4.56%)
Aug 02, 2017 3.900 3.919 3.705 3.730 742,036 -0.20(-5.09%)
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.