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, 2018 0.4200 0.4500 0.4000 0.4200 613,900 +0.00(+0.00%)
Dec 28, 2018 0.4200 0.4400 0.4200 0.4200 297,900 +0.00(+0.00%)
Dec 27, 2018 0.4200 0.4400 0.4000 0.4200 403,730 +0.00(+0.00%)
Dec 26, 2018 0.4300 0.4500 0.4000 0.4200 760,907 +0.01(+2.44%)
Dec 24, 2018 0.4400 0.4500 0.4000 0.4100 186,000 -0.03(-6.82%)
Dec 21, 2018 0.5000 0.5000 0.4000 0.4400 777,400 -0.02(-4.35%)
Dec 20, 2018 0.4821 0.5000 0.4500 0.4600 327,287 -0.01(-2.85%)
Dec 19, 2018 0.4595 0.5000 0.4522 0.4735 254,741 +0.02(+5.18%)
Dec 18, 2018 0.4900 0.5000 0.4500 0.4502 627,650 -0.05(-10.34%)
Dec 17, 2018 0.5595 0.6298 0.4800 0.5021 576,218 -0.04(-7.02%)
Dec 14, 2018 0.5100 0.7500 0.4800 0.5400 2,906,800 +0.07(+14.89%)
Dec 13, 2018 0.4500 0.4800 0.4400 0.4700 590,191 +0.03(+6.82%)
Dec 12, 2018 0.4200 0.4500 0.4200 0.4400 295,696 +0.02(+5.95%)
Dec 11, 2018 0.4200 0.4202 0.4000 0.4153 227,819 +0.00(+1.10%)
Dec 10, 2018 0.4200 0.4496 0.4010 0.4108 362,111 -0.00(-0.05%)
Dec 07, 2018 0.4400 0.4400 0.4050 0.4110 311,100 -0.01(-3.36%)
Dec 06, 2018 0.4300 0.4499 0.4200 0.4253 321,073 -0.00(-1.09%)
Dec 04, 2018 0.4600 0.4600 0.4300 0.4300 344,900 -0.03(-6.74%)
Dec 03, 2018 0.4600 0.4611 0.4300 0.4611 371,980 +0.01(+2.47%)
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%)
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.