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 28, 2019 0.5000 0.5100 0.4925 0.4931 282,721 +0.00(+0.37%)
Feb 27, 2019 0.5000 0.5047 0.4860 0.4913 380,569 +0.01(+1.30%)
Feb 26, 2019 0.4935 0.5000 0.4850 0.4850 228,846 +0.00(+0.81%)
Feb 25, 2019 0.4900 0.4940 0.4723 0.4811 231,555 +0.01(+1.93%)
Feb 22, 2019 0.4900 0.4900 0.4650 0.4720 143,400 -0.01(-1.67%)
Feb 21, 2019 0.5000 0.5100 0.4600 0.4800 272,646 -0.00(-0.79%)
Feb 20, 2019 0.5000 0.5027 0.4838 0.4838 233,185 -0.02(-3.24%)
Feb 19, 2019 0.5000 0.5000 0.4800 0.5000 287,193 +0.02(+4.17%)
Feb 15, 2019 0.4800 0.5200 0.4700 0.4800 586,400 +0.01(+2.13%)
Feb 14, 2019 0.4600 0.4700 0.4600 0.4700 141,085 +0.00(+0.00%)
Feb 13, 2019 0.4700 0.4700 0.4600 0.4700 133,806 -0.01(-1.05%)
Feb 12, 2019 0.4750 0.4850 0.4600 0.4750 201,985 +0.01(+2.00%)
Feb 11, 2019 0.4500 0.4700 0.4402 0.4657 243,279 +0.03(+5.84%)
Feb 08, 2019 0.4700 0.4800 0.4200 0.4400 455,000 -0.03(-7.25%)
Feb 07, 2019 0.4640 0.4890 0.4600 0.4744 234,212 +0.01(+2.80%)
Feb 06, 2019 0.4800 0.4800 0.4600 0.4615 221,687 -0.01(-1.77%)
Feb 05, 2019 0.5000 0.5000 0.4600 0.4698 391,834 -0.01(-2.23%)
Feb 04, 2019 0.4800 0.4900 0.4750 0.4805 182,429 +0.01(+1.59%)
Feb 01, 2019 0.4950 0.4950 0.4700 0.4730 331,600 -0.01(-2.77%)
Jan 31, 2019 0.4924 0.4999 0.4751 0.4865 169,651 -0.00(-0.71%)
Jan 30, 2019 0.4900 0.5000 0.4700 0.4900 167,539 +0.02(+3.46%)
Jan 29, 2019 0.5000 0.5000 0.4700 0.4736 227,849 -0.01(-1.04%)
Jan 28, 2019 0.5100 0.5100 0.4700 0.4786 220,158 -0.01(-2.33%)
Jan 25, 2019 0.4900 0.5200 0.4800 0.4900 274,200 +0.00(+0.12%)
Jan 24, 2019 0.5037 0.5200 0.4800 0.4894 497,838 -0.02(-3.07%)
Jan 23, 2019 0.5007 0.5390 0.4980 0.5049 909,443 +0.02(+5.19%)
Jan 22, 2019 0.4900 0.5000 0.4700 0.4800 597,854 +0.02(+4.35%)
Jan 18, 2019 0.4600 0.4700 0.4500 0.4600 313,400 +0.01(+2.00%)
Jan 17, 2019 0.4800 0.4800 0.4500 0.4510 481,487 -0.01(-2.93%)
Jan 16, 2019 0.4600 0.4800 0.4515 0.4646 560,419 +0.01(+1.29%)
Jan 15, 2019 0.4511 0.4760 0.4500 0.4587 433,547 +0.01(+1.26%)
Jan 14, 2019 0.4634 0.4760 0.4484 0.4530 402,692 -0.01(-2.16%)
Jan 11, 2019 0.4770 0.4850 0.4320 0.4630 1,143,500 -0.02(-3.54%)
Jan 10, 2019 0.5200 0.5500 0.4600 0.4800 2,539,299 +0.05(+11.63%)
Jan 09, 2019 0.4200 0.4500 0.4100 0.4300 835,120 +0.02(+4.88%)
Jan 08, 2019 0.4300 0.4300 0.4000 0.4100 652,733 -0.01(-3.05%)
Jan 07, 2019 0.4264 0.4300 0.4100 0.4229 310,664 +0.01(+3.15%)
Jan 04, 2019 0.4000 0.4200 0.4000 0.4100 453,000 +0.01(+2.50%)
Jan 03, 2019 0.4100 0.4300 0.3900 0.4000 751,693 +0.01(+2.56%)
Jan 02, 2019 0.4300 0.4300 0.3800 0.3900 811,102 -0.03(-7.14%)
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%)
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.