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 (%)
Nov 30, 2009 6.490 6.490 6.000 6.120 230,865 -0.14(-2.24%)
Nov 27, 2009 6.550 6.650 6.250 6.260 97,105 -0.26(-3.99%)
Nov 25, 2009 6.670 6.740 6.450 6.520 176,898 -0.11(-1.66%)
Nov 24, 2009 6.610 6.760 6.450 6.630 98,422 +0.04(+0.61%)
Nov 23, 2009 6.510 6.960 6.410 6.590 158,498 +0.14(+2.17%)
Nov 20, 2009 6.590 6.600 6.350 6.450 85,192 -0.18(-2.71%)
Nov 19, 2009 6.770 6.770 6.500 6.630 133,098 -0.03(-0.45%)
Nov 18, 2009 6.850 6.880 6.570 6.660 58,590 -0.22(-3.20%)
Nov 17, 2009 6.800 6.890 6.640 6.880 48,338 +0.00(+0.00%)
Nov 16, 2009 6.730 6.900 6.601 6.880 71,923 +0.15(+2.23%)
Nov 13, 2009 6.751 6.850 6.642 6.730 78,612 -0.13(-1.90%)
Nov 12, 2009 6.850 6.950 6.720 6.860 57,773 +0.01(+0.15%)
Nov 11, 2009 7.080 7.080 6.790 6.850 49,061 -0.13(-1.86%)
Nov 10, 2009 7.050 7.150 6.910 6.980 42,224 -0.04(-0.57%)
Nov 09, 2009 7.140 7.140 6.920 7.020 55,742 +0.12(+1.74%)
Nov 06, 2009 6.880 7.200 6.820 6.900 50,340 +0.02(+0.29%)
Nov 05, 2009 6.900 7.320 6.760 6.880 63,621 +0.01(+0.15%)
Nov 04, 2009 7.480 7.500 6.770 6.870 108,090 -0.20(-2.83%)
Nov 03, 2009 6.500 7.160 6.410 7.070 70,236 +0.57(+8.77%)
Nov 02, 2009 6.570 6.890 6.410 6.500 96,085 -0.23(-3.42%)
Oct 30, 2009 7.200 7.200 6.520 6.730 214,363 -0.35(-4.94%)
Oct 29, 2009 7.650 7.810 7.000 7.080 175,034 -0.57(-7.45%)
Oct 28, 2009 7.520 7.842 7.520 7.650 73,566 +0.09(+1.19%)
Oct 27, 2009 7.460 7.600 7.370 7.560 73,766 +0.07(+0.93%)
Oct 26, 2009 7.800 7.820 7.400 7.490 143,867 -0.36(-4.59%)
Oct 23, 2009 7.960 8.470 7.600 7.850 205,329 -0.50(-5.99%)
Oct 22, 2009 8.490 8.540 8.000 8.350 158,057 -0.33(-3.80%)
Oct 21, 2009 8.980 9.200 8.610 8.680 97,576 -0.28(-3.13%)
Oct 20, 2009 8.800 9.700 8.650 8.960 245,125 -0.77(-7.91%)
Oct 19, 2009 9.990 10.00 9.500 9.730 129,546 +0.26(+2.75%)
Oct 16, 2009 9.600 9.630 9.400 9.470 124,059 +0.06(+0.64%)
Oct 15, 2009 9.300 9.590 9.050 9.410 244,853 -0.94(-9.08%)
Oct 14, 2009 10.71 10.95 10.20 10.35 478,246 -0.36(-3.36%)
Oct 13, 2009 9.940 10.71 9.820 10.71 166,051 +0.78(+7.85%)
Oct 12, 2009 9.970 10.29 9.790 9.930 66,452 -0.03(-0.30%)
Oct 09, 2009 9.690 9.980 9.690 9.960 42,602 +0.32(+3.32%)
Oct 08, 2009 9.750 9.858 9.640 9.640 38,459 +0.05(+0.52%)
Oct 07, 2009 9.530 9.689 9.450 9.590 21,338 +0.13(+1.37%)
Oct 06, 2009 9.340 9.500 9.230 9.460 43,426 +0.16(+1.72%)
Oct 05, 2009 9.380 9.470 9.090 9.300 70,443 -0.08(-0.85%)
Oct 02, 2009 8.850 9.420 8.794 9.380 65,735 +0.46(+5.20%)
Oct 01, 2009 9.730 9.850 8.440 8.916 202,164 -0.84(-8.64%)
Sep 30, 2009 10.20 10.30 9.730 9.760 98,384 -0.52(-5.06%)
Sep 29, 2009 10.41 10.41 10.20 10.28 47,122 -0.05(-0.48%)
Sep 28, 2009 10.42 10.44 10.21 10.33 37,443 +0.03(+0.29%)
Sep 25, 2009 10.28 10.35 10.25 10.30 28,168 +0.01(+0.10%)
Sep 24, 2009 10.40 10.45 10.28 10.29 40,993 -0.12(-1.15%)
Sep 23, 2009 10.50 10.65 10.36 10.41 25,945 -0.11(-1.05%)
Sep 22, 2009 10.51 10.74 10.35 10.52 60,522 +0.15(+1.45%)
Sep 21, 2009 10.69 10.69 10.20 10.37 98,739 -0.68(-6.15%)
Sep 18, 2009 10.60 11.07 10.50 11.05 188,854 +0.57(+5.44%)
Sep 17, 2009 10.50 10.59 10.31 10.48 205,103 -0.12(-1.13%)
Sep 16, 2009 10.78 10.78 10.50 10.60 68,142 -0.23(-2.12%)
Sep 15, 2009 10.93 10.93 10.75 10.83 25,211 -0.05(-0.46%)
Sep 14, 2009 10.92 10.92 10.55 10.88 31,523 +0.15(+1.40%)
Sep 11, 2009 10.87 11.00 10.51 10.73 60,954 -0.10(-0.92%)
Sep 10, 2009 10.70 11.37 10.55 10.83 82,000 +0.19(+1.79%)
Sep 09, 2009 10.29 10.76 10.13 10.64 66,338 +0.32(+3.10%)
Sep 08, 2009 10.12 10.32 10.10 10.32 79,529 +0.05(+0.49%)
Sep 04, 2009 10.48 10.48 10.04 10.27 74,922 +0.09(+0.88%)
Sep 03, 2009 10.27 10.50 10.06 10.18 60,768 +0.13(+1.29%)
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.