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 29, 2017 2.160 2.160 2.160 0 -0.24(-10.00%)
Dec 28, 2017 2.400 2.510 2.320 2.400 334,751 +0.02(+0.84%)
Dec 27, 2017 2.430 2.430 2.360 2.380 118,005 +0.02(+0.85%)
Dec 26, 2017 2.340 2.410 2.280 2.360 149,594 +0.05(+2.16%)
Dec 22, 2017 2.450 2.450 2.250 2.310 225,605 -0.07(-2.94%)
Dec 21, 2017 2.310 2.430 2.290 2.380 89,640 +0.06(+2.59%)
Dec 20, 2017 2.320 2.410 2.300 2.320 169,183 +0.01(+0.43%)
Dec 19, 2017 2.530 2.540 2.300 2.310 300,966 -0.18(-7.23%)
Dec 18, 2017 2.510 2.600 2.430 2.490 284,259 +0.06(+2.47%)
Dec 15, 2017 2.460 2.480 2.271 2.430 356,013 +0.04(+1.67%)
Dec 14, 2017 2.500 2.550 2.370 2.390 194,583 -0.05(-2.05%)
Dec 13, 2017 2.440 2.520 2.420 2.440 179,621 +0.02(+0.78%)
Dec 12, 2017 2.380 2.500 2.350 2.421 186,106 +0.07(+3.02%)
Dec 11, 2017 2.270 2.430 2.180 2.350 246,198 +0.08(+3.52%)
Dec 08, 2017 2.300 2.320 2.030 2.270 493,344 +0.02(+1.11%)
Dec 07, 2017 2.320 2.360 2.240 2.245 274,777 -0.04(-1.97%)
Dec 06, 2017 2.650 2.650 2.231 2.290 652,229 -0.32(-12.26%)
Dec 05, 2017 2.290 2.690 2.250 2.610 1,919,457 +0.37(+16.52%)
Dec 04, 2017 2.150 2.390 2.140 2.240 396,986 +0.10(+4.67%)
Dec 01, 2017 2.040 2.150 2.010 2.140 461,869 +0.11(+5.42%)
Nov 30, 2017 1.940 2.080 1.890 2.030 296,914 +0.14(+7.41%)
Nov 29, 2017 1.970 1.970 1.890 1.890 390,179 -0.04(-2.07%)
Nov 28, 2017 2.160 2.196 1.900 1.930 568,503 -0.22(-10.23%)
Nov 27, 2017 1.900 2.400 1.900 2.150 1,627,014 +0.24(+12.57%)
Nov 24, 2017 1.920 1.950 1.900 1.910 111,167 +0.02(+1.06%)
Nov 22, 2017 1.920 1.960 1.880 1.890 293,390 -0.02(-1.05%)
Nov 21, 2017 1.920 1.970 1.910 1.910 199,781 -0.01(-0.52%)
Nov 20, 2017 1.990 2.037 1.920 1.920 148,269 -0.08(-4.00%)
Nov 17, 2017 2.050 2.050 1.960 2.000 207,262 +0.02(+1.01%)
Nov 16, 2017 1.900 2.090 1.893 1.980 528,657 +0.06(+3.13%)
Nov 15, 2017 1.930 1.970 1.870 1.920 157,503 -0.02(-1.03%)
Nov 14, 2017 2.020 2.020 1.842 1.940 485,378 -0.08(-3.83%)
Nov 13, 2017 2.100 2.118 2.010 2.017 204,221 -0.07(-3.48%)
Nov 10, 2017 2.100 2.200 2.070 2.090 188,251 -0.04(-1.88%)
Nov 09, 2017 2.100 2.139 2.070 2.130 161,844 +0.02(+0.95%)
Nov 08, 2017 2.100 2.180 2.040 2.110 247,522 +0.02(+0.96%)
Nov 07, 2017 2.180 2.220 2.030 2.090 352,925 -0.06(-2.79%)
Nov 06, 2017 2.260 2.271 2.070 2.150 553,487 -0.11(-4.87%)
Nov 03, 2017 2.410 2.420 2.210 2.260 371,194 -0.13(-5.44%)
Nov 02, 2017 2.530 2.560 2.320 2.390 562,379 -0.16(-6.27%)
Nov 01, 2017 2.580 2.660 2.510 2.550 121,133 -0.02(-0.78%)
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%)
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.