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 (%)
Feb 26, 2010 6.500 6.550 6.200 6.220 136,780 -0.23(-3.57%)
Feb 25, 2010 6.830 6.830 6.400 6.450 159,435 -0.45(-6.52%)
Feb 24, 2010 7.020 7.180 6.810 6.900 62,909 -0.14(-1.99%)
Feb 23, 2010 7.240 7.240 6.550 7.040 136,032 -0.01(-0.14%)
Feb 22, 2010 7.250 7.390 7.000 7.050 239,475 +0.24(+3.52%)
Feb 19, 2010 6.240 6.990 6.200 6.810 125,632 +0.59(+9.49%)
Feb 18, 2010 5.910 6.240 5.910 6.220 71,026 +0.37(+6.32%)
Feb 17, 2010 5.830 6.400 5.800 5.850 207,649 +0.15(+2.63%)
Feb 16, 2010 5.690 5.700 5.500 5.700 59,223 +0.25(+4.59%)
Feb 12, 2010 5.250 5.450 5.450 5.450 55,300 +0.20(+3.81%)
Feb 11, 2010 5.250 5.250 5.120 5.250 48,976 +0.00(+0.00%)
Feb 10, 2010 5.340 5.340 5.180 5.250 44,761 +0.03(+0.57%)
Feb 09, 2010 5.350 5.350 5.100 5.220 43,637 -0.05(-0.95%)
Feb 08, 2010 5.590 5.590 5.250 5.270 70,868 +0.06(+1.15%)
Feb 05, 2010 5.000 5.340 4.950 5.210 144,439 +0.21(+4.20%)
Feb 04, 2010 5.210 5.212 5.000 5.000 117,313 -0.21(-4.03%)
Feb 03, 2010 5.400 5.400 5.170 5.210 108,033 -0.20(-3.70%)
Feb 02, 2010 5.590 5.600 5.390 5.410 95,098 -0.19(-3.39%)
Feb 01, 2010 5.720 5.720 5.400 5.600 136,403 +0.55(+10.89%)
Jan 29, 2010 5.710 5.886 5.020 5.050 396,527 -0.73(-12.63%)
Jan 28, 2010 6.070 6.090 5.650 5.780 137,687 -0.29(-4.78%)
Jan 27, 2010 6.140 6.250 5.990 6.070 86,031 -0.06(-0.98%)
Jan 26, 2010 6.300 6.310 6.110 6.130 98,107 -0.12(-1.92%)
Jan 25, 2010 6.330 6.465 6.250 6.250 74,139 -0.08(-1.26%)
Jan 22, 2010 6.430 6.430 6.250 6.330 81,292 -0.10(-1.56%)
Jan 21, 2010 6.490 6.584 6.420 6.430 91,982 -0.09(-1.38%)
Jan 20, 2010 6.500 6.680 6.500 6.520 78,225 +0.00(+0.00%)
Jan 19, 2010 6.540 6.720 6.500 6.520 108,257 -0.02(-0.31%)
Jan 15, 2010 6.770 6.540 6.540 6.540 73,500 -0.15(-2.24%)
Jan 14, 2010 6.590 6.800 6.590 6.690 47,903 +0.11(+1.67%)
Jan 13, 2010 6.750 6.750 6.540 6.580 98,534 -0.17(-2.52%)
Jan 12, 2010 6.800 7.000 6.750 6.750 76,838 -0.10(-1.46%)
Jan 11, 2010 7.050 7.060 6.830 6.850 55,950 -0.20(-2.84%)
Jan 08, 2010 7.030 7.050 6.980 7.050 20,822 +0.05(+0.71%)
Jan 07, 2010 6.920 7.050 6.900 7.000 49,994 +0.03(+0.43%)
Jan 06, 2010 7.090 7.150 6.930 6.970 81,385 -0.12(-1.69%)
Jan 05, 2010 7.180 7.180 7.070 7.090 62,008 -0.11(-1.53%)
Jan 04, 2010 7.260 7.290 7.050 7.200 70,218 +0.05(+0.70%)
Dec 31, 2009 7.210 7.150 7.150 7.150 81,100 -0.04(-0.56%)
Dec 30, 2009 7.110 7.230 7.000 7.190 105,758 +0.00(+0.00%)
Dec 29, 2009 7.150 7.190 6.960 7.190 94,019 +0.14(+1.99%)
Dec 28, 2009 7.110 7.200 6.910 7.050 115,897 -0.06(-0.84%)
Dec 24, 2009 6.590 7.110 6.550 7.110 198,096 +0.65(+10.06%)
Dec 23, 2009 6.300 6.500 6.280 6.460 46,258 +0.22(+3.53%)
Dec 22, 2009 6.300 6.500 6.110 6.240 158,771 -0.05(-0.79%)
Dec 21, 2009 6.600 6.600 6.260 6.290 173,366 -0.28(-4.26%)
Dec 18, 2009 6.810 6.900 6.530 6.570 312,467 -0.25(-3.67%)
Dec 17, 2009 6.910 6.940 6.800 6.820 84,602 -0.10(-1.45%)
Dec 16, 2009 7.080 7.080 6.800 6.920 104,088 -0.03(-0.43%)
Dec 15, 2009 7.150 7.290 6.950 6.950 149,893 -0.19(-2.66%)
Dec 14, 2009 7.000 7.230 6.800 7.140 224,539 +0.47(+7.05%)
Dec 11, 2009 6.780 7.000 6.330 6.670 235,324 +0.01(+0.15%)
Dec 10, 2009 6.690 6.780 6.500 6.660 191,553 -0.04(-0.60%)
Dec 09, 2009 6.700 6.870 6.310 6.700 338,774 +0.10(+1.52%)
Dec 08, 2009 6.870 6.880 6.510 6.600 427,229 -0.65(-8.97%)
Dec 07, 2009 7.400 7.400 7.070 7.250 65,480 +0.01(+0.14%)
Dec 04, 2009 7.240 7.370 6.960 7.240 87,624 +0.23(+3.28%)
Dec 03, 2009 7.490 7.490 6.850 7.010 116,036 -0.22(-3.04%)
Dec 02, 2009 7.700 7.700 7.090 7.230 203,426 -0.50(-6.47%)
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.