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, 2018 0.4600 0.4700 0.4400 0.4500 361,100 -0.00(-0.95%)
Nov 29, 2018 0.4524 0.4960 0.4300 0.4543 841,942 +0.00(+0.96%)
Nov 28, 2018 0.4500 0.4500 0.4200 0.4500 506,131 +0.02(+4.63%)
Nov 27, 2018 0.4800 0.4900 0.4300 0.4301 562,749 -0.02(-4.42%)
Nov 26, 2018 0.5000 0.5200 0.4200 0.4500 1,281,558 -0.04(-8.16%)
Nov 23, 2018 0.5100 0.5200 0.4900 0.4900 736,500 -0.02(-4.74%)
Nov 21, 2018 0.5144 0.5144 0.5144 0 -0.68(-56.77%)
Nov 20, 2018 1.200 1.210 1.160 1.190 265,676 -0.02(-1.65%)
Nov 19, 2018 1.220 1.230 1.210 1.210 68,287 -0.01(-0.82%)
Nov 16, 2018 1.200 1.240 1.190 1.220 141,000 +0.00(+0.00%)
Nov 15, 2018 1.150 1.220 1.150 1.220 109,845 +0.07(+6.09%)
Nov 14, 2018 1.160 1.250 1.150 1.150 213,472 +0.01(+0.88%)
Nov 13, 2018 1.180 1.200 1.120 1.140 165,461 -0.02(-1.72%)
Nov 12, 2018 1.170 1.210 1.160 1.160 94,598 -0.02(-1.69%)
Nov 09, 2018 1.270 1.280 1.180 1.180 256,400 -0.09(-7.09%)
Nov 08, 2018 1.300 1.305 1.250 1.270 220,377 -0.01(-0.78%)
Nov 07, 2018 1.190 1.290 1.190 1.280 192,661 +0.07(+5.79%)
Nov 06, 2018 1.210 1.240 1.190 1.210 104,971 -0.01(-0.82%)
Nov 05, 2018 1.230 1.300 1.210 1.220 256,219 -0.03(-2.40%)
Nov 02, 2018 1.160 1.290 1.160 1.250 416,600 +0.09(+7.76%)
Nov 01, 2018 1.130 1.180 1.110 1.160 218,879 +0.04(+3.57%)
Oct 31, 2018 1.130 1.160 1.100 1.120 206,069 -0.01(-0.88%)
Oct 30, 2018 1.110 1.170 1.100 1.130 148,316 +0.01(+0.89%)
Oct 29, 2018 1.160 1.210 1.100 1.120 179,643 -0.04(-3.45%)
Oct 26, 2018 1.180 1.220 1.130 1.160 223,900 -0.05(-4.13%)
Oct 25, 2018 1.070 1.250 1.030 1.210 746,454 +0.15(+14.15%)
Oct 24, 2018 1.090 1.130 1.060 1.060 171,218 -0.03(-2.75%)
Oct 23, 2018 1.100 1.140 1.070 1.090 233,482 -0.04(-3.54%)
Oct 22, 2018 1.110 1.140 1.100 1.130 153,111 +0.03(+2.73%)
Oct 19, 2018 1.150 1.200 1.100 1.100 229,700 -0.07(-5.98%)
Oct 18, 2018 1.100 1.185 1.080 1.170 429,143 +0.04(+3.54%)
Oct 17, 2018 1.210 1.210 1.120 1.130 212,178 -0.07(-5.83%)
Oct 16, 2018 1.100 1.200 1.100 1.200 540,741 +0.09(+8.11%)
Oct 15, 2018 1.110 1.150 1.100 1.110 273,662 +0.01(+0.91%)
Oct 12, 2018 1.080 1.150 1.040 1.100 342,400 +0.06(+5.77%)
Oct 11, 2018 1.040 1.060 0.9900 1.040 328,459 -0.03(-2.80%)
Oct 10, 2018 1.160 1.170 1.070 1.070 291,947 -0.06(-5.31%)
Oct 09, 2018 1.110 1.170 1.090 1.130 352,499 +0.01(+0.89%)
Oct 08, 2018 1.050 1.150 1.050 1.120 357,164 +0.06(+5.66%)
Oct 05, 2018 1.100 1.120 1.050 1.060 279,000 -0.04(-3.64%)
Oct 04, 2018 0.9900 1.110 0.9800 1.100 386,129 +0.05(+4.76%)
Oct 03, 2018 1.150 1.150 1.040 1.050 684,580 -0.14(-11.76%)
Oct 02, 2018 1.290 1.300 1.160 1.190 457,049 -0.11(-8.46%)
Oct 01, 2018 1.290 1.400 1.150 1.300 1,042,662 +0.02(+1.56%)
Sep 28, 2018 1.080 1.430 1.040 1.280 2,685,400 +0.24(+23.08%)
Sep 27, 2018 0.9300 1.050 0.9300 1.040 685,515 +0.12(+13.09%)
Sep 26, 2018 0.9059 0.9400 0.8475 0.9196 1,188,186 +0.01(+1.05%)
Sep 25, 2018 1.050 1.110 0.8800 0.9100 2,205,222 -0.09(-9.00%)
Sep 24, 2018 1.040 1.060 1.000 1.000 545,233 -0.04(-3.85%)
Sep 21, 2018 1.040 1.060 1.020 1.040 589,200 +0.02(+1.96%)
Sep 20, 2018 1.060 1.060 1.010 1.020 569,231 -0.01(-0.97%)
Sep 19, 2018 1.100 1.100 1.030 1.030 684,677 -0.06(-5.50%)
Sep 18, 2018 1.160 1.160 1.060 1.090 554,023 -0.03(-2.68%)
Sep 17, 2018 1.200 1.240 1.070 1.120 757,452 +0.01(+0.90%)
Sep 14, 2018 1.070 1.220 1.060 1.110 655,700 +0.05(+4.72%)
Sep 13, 2018 1.100 1.120 1.000 1.060 712,647 -0.03(-2.75%)
Sep 12, 2018 1.150 1.200 0.9900 1.090 1,471,942 -0.14(-11.38%)
Sep 11, 2018 1.330 1.350 1.150 1.230 763,528 -0.09(-6.82%)
Sep 10, 2018 1.500 1.500 1.310 1.320 795,499 -0.22(-14.29%)
Sep 07, 2018 1.570 1.660 1.520 1.540 319,100 -0.02(-1.28%)
Sep 06, 2018 1.680 1.700 1.520 1.560 536,944 -0.12(-7.14%)
Sep 05, 2018 1.790 1.790 1.630 1.680 597,208 -0.10(-5.62%)
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.