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 (%)
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%)
Nov 01, 2010 5.240 5.280 5.150 5.170 76,688 -0.03(-0.58%)
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%)
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.