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 (%)
Mar 29, 2018 4.760 4.760 4.760 0 +0.80(+20.20%)
Mar 28, 2018 4.600 4.790 3.000 3.960 6,259,886 -0.73(-15.57%)
Mar 27, 2018 5.350 5.390 4.620 4.690 1,419,540 -0.66(-12.34%)
Mar 26, 2018 5.210 5.400 5.110 5.350 907,184 +0.13(+2.49%)
Mar 23, 2018 5.200 5.440 5.110 5.220 660,260 +0.04(+0.77%)
Mar 22, 2018 5.430 5.650 5.170 5.180 1,238,237 -0.35(-6.33%)
Mar 21, 2018 5.100 5.800 5.100 5.530 1,276,814 +0.32(+6.14%)
Mar 20, 2018 5.100 5.250 5.050 5.210 607,503 +0.04(+0.77%)
Mar 19, 2018 4.930 5.230 4.900 5.170 1,049,959 +0.12(+2.38%)
Mar 16, 2018 4.880 5.100 4.750 5.050 1,766,911 +0.18(+3.70%)
Mar 15, 2018 4.620 4.930 4.430 4.870 1,101,797 +0.31(+6.80%)
Mar 14, 2018 4.420 4.600 4.350 4.560 338,556 +0.18(+4.11%)
Mar 13, 2018 4.650 4.651 4.200 4.380 973,814 -0.27(-5.81%)
Mar 12, 2018 4.690 4.750 4.510 4.650 460,285 -0.03(-0.64%)
Mar 09, 2018 4.780 4.870 4.600 4.680 596,685 +0.03(+0.65%)
Mar 08, 2018 4.430 4.940 4.430 4.650 2,145,445 +0.22(+4.97%)
Mar 07, 2018 4.140 4.450 4.100 4.430 743,686 +0.26(+6.24%)
Mar 06, 2018 4.240 4.240 4.030 4.170 501,344 +0.00(+0.00%)
Mar 05, 2018 4.250 4.280 4.110 4.170 388,612 -0.03(-0.71%)
Mar 02, 2018 4.050 4.270 3.926 4.200 607,481 +0.16(+3.96%)
Mar 01, 2018 4.020 4.200 4.000 4.040 421,387 -0.02(-0.49%)
Feb 28, 2018 4.050 4.133 3.775 4.060 1,346,667 -0.02(-0.49%)
Feb 27, 2018 4.410 4.478 3.950 4.080 1,645,893 -0.29(-6.64%)
Feb 26, 2018 4.500 4.910 4.300 4.370 5,249,894 +0.09(+2.10%)
Feb 23, 2018 4.190 4.400 4.030 4.280 1,125,806 +0.10(+2.27%)
Feb 22, 2018 4.185 813,609 -0.01(-0.12%)
Feb 21, 2018 4.530 4.680 3.995 4.190 2,550,168 -0.28(-6.26%)
Feb 20, 2018 4.110 4.600 3.910 4.470 3,043,630 +0.43(+10.64%)
Feb 16, 2018 4.040 4.040 4.040 0 +0.00(+0.00%)
Feb 15, 2018 4.360 4.440 3.930 4.040 4,143,666 -0.31(-7.13%)
Feb 14, 2018 3.900 4.840 3.400 4.350 11,510,007 +0.05(+1.16%)
Feb 13, 2018 2.300 4.470 2.250 4.300 13,583,150 +2.00(+86.96%)
Feb 12, 2018 2.350 2.400 2.251 2.300 222,083 +0.03(+1.32%)
Feb 09, 2018 2.290 2.340 2.250 2.270 299,079 +0.03(+1.34%)
Feb 08, 2018 2.270 2.350 2.250 2.240 211,605 -0.06(-2.61%)
Feb 07, 2018 2.300 2.365 2.280 2.300 226,238 +0.00(+0.00%)
Feb 06, 2018 2.270 2.430 2.250 2.300 367,096 -0.13(-5.54%)
Feb 05, 2018 2.500 2.560 2.360 2.435 365,296 -0.08(-3.17%)
Feb 02, 2018 2.640 2.670 2.400 2.515 658,814 -0.18(-6.52%)
Feb 01, 2018 2.430 2.700 2.300 2.690 2,252,125 +0.58(+27.49%)
Jan 31, 2018 2.140 2.170 2.100 2.110 132,247 -0.03(-1.40%)
Jan 30, 2018 2.230 2.230 2.220 2.140 181,279 -0.08(-3.60%)
Jan 29, 2018 2.280 2.292 2.210 2.220 123,232 -0.06(-2.63%)
Jan 26, 2018 2.160 2.351 2.120 2.280 479,746 +0.11(+5.07%)
Jan 25, 2018 2.170 2.200 2.150 2.170 145,701 +0.00(+0.00%)
Jan 24, 2018 2.200 2.210 2.141 2.170 106,238 -0.04(-1.81%)
Jan 23, 2018 2.160 2.230 2.110 2.210 177,139 +0.03(+1.38%)
Jan 22, 2018 2.249 2.100 2.180 109,679 -0.03(-1.36%)
Jan 19, 2018 2.160 2.240 2.100 2.210 182,292 +0.04(+1.84%)
Jan 18, 2018 2.190 2.190 2.067 2.170 193,315 +0.02(+0.93%)
Jan 17, 2018 2.170 2.250 2.101 2.150 309,618 -0.05(-2.27%)
Jan 16, 2018 2.260 2.291 2.160 2.200 287,090 -0.10(-4.35%)
Jan 12, 2018 2.300 2.300 2.300 0 +0.01(+0.44%)
Jan 11, 2018 2.280 2.344 2.270 2.290 112,319 +0.03(+1.33%)
Jan 10, 2018 2.350 2.370 2.230 2.260 215,627 -0.10(-4.24%)
Jan 09, 2018 2.350 2.406 2.280 2.360 289,756 +0.04(+1.72%)
Jan 08, 2018 2.300 2.400 2.280 2.320 266,172 +0.04(+1.75%)
Jan 05, 2018 2.380 2.460 2.150 2.280 503,415 -0.11(-4.60%)
Jan 04, 2018 2.330 2.460 2.310 2.390 323,212 +0.04(+1.70%)
Jan 03, 2018 2.300 2.350 2.250 2.350 245,779 +0.04(+1.73%)
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.