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 (%)
May 28, 2010 5.320 5.390 5.220 5.250 58,684 -0.07(-1.32%)
May 27, 2010 5.350 5.350 5.200 5.320 69,488 +0.17(+3.30%)
May 26, 2010 5.200 5.380 5.100 5.150 66,240 +0.02(+0.39%)
May 25, 2010 5.090 5.160 4.960 5.130 157,193 -0.04(-0.77%)
May 24, 2010 5.250 5.477 5.060 5.170 94,055 -0.08(-1.52%)
May 21, 2010 5.270 5.300 5.150 5.250 101,800 -0.05(-0.94%)
May 20, 2010 5.380 5.500 5.260 5.300 130,377 -0.17(-3.11%)
May 19, 2010 5.500 5.550 5.450 5.470 66,724 -0.03(-0.55%)
May 18, 2010 5.660 5.660 5.380 5.500 104,295 +0.06(+1.10%)
May 17, 2010 5.800 5.800 5.300 5.440 216,479 -0.31(-5.39%)
May 14, 2010 5.940 5.940 5.650 5.750 91,848 -0.19(-3.20%)
May 13, 2010 5.930 5.960 5.760 5.940 161,041 +0.11(+1.89%)
May 12, 2010 5.800 5.850 5.670 5.830 96,780 +0.07(+1.22%)
May 11, 2010 5.714 5.810 5.580 5.760 118,914 -0.07(-1.20%)
May 10, 2010 5.640 5.830 5.500 5.830 196,442 +0.21(+3.74%)
May 07, 2010 5.660 5.750 5.500 5.620 185,498 -0.14(-2.43%)
May 06, 2010 6.100 6.100 5.540 5.760 243,725 -0.31(-5.11%)
May 05, 2010 5.852 6.100 5.800 6.070 226,188 -0.03(-0.49%)
May 04, 2010 6.240 6.240 5.890 6.100 421,433 -0.59(-8.82%)
May 03, 2010 6.500 6.840 6.490 6.690 509,724 +0.30(+4.69%)
Apr 30, 2010 6.770 6.800 6.300 6.390 289,272 -0.42(-6.17%)
Apr 29, 2010 7.030 7.050 6.450 6.810 394,284 -0.27(-3.81%)
Apr 28, 2010 7.000 7.240 6.850 7.080 448,032 +0.35(+5.20%)
Apr 27, 2010 6.400 7.000 6.000 6.730 653,149 +0.73(+12.17%)
Apr 26, 2010 5.770 6.100 5.700 6.000 532,331 +0.54(+9.89%)
Apr 23, 2010 5.400 5.460 5.310 5.460 88,886 +0.04(+0.74%)
Apr 22, 2010 5.350 5.480 5.350 5.420 88,265 +0.03(+0.56%)
Apr 21, 2010 5.460 5.490 5.310 5.390 94,071 -0.05(-0.92%)
Apr 20, 2010 5.490 5.490 5.310 5.440 108,424 +0.13(+2.45%)
Apr 19, 2010 5.500 5.500 5.200 5.310 392,122 -0.65(-10.91%)
Apr 16, 2010 5.540 5.960 5.510 5.960 202,530 +0.52(+9.56%)
Apr 15, 2010 5.300 5.460 5.260 5.440 86,635 +0.10(+1.87%)
Apr 14, 2010 5.480 5.500 5.250 5.340 189,786 -0.20(-3.61%)
Apr 13, 2010 5.790 5.790 5.450 5.540 177,611 -0.25(-4.32%)
Apr 12, 2010 5.850 5.900 5.750 5.790 73,898 -0.04(-0.69%)
Apr 09, 2010 5.870 5.970 5.800 5.830 40,779 -0.07(-1.19%)
Apr 08, 2010 5.870 5.980 5.790 5.900 58,903 +0.07(+1.20%)
Apr 07, 2010 5.840 5.900 5.750 5.830 80,532 +0.02(+0.34%)
Apr 06, 2010 6.000 6.020 5.700 5.810 90,882 -0.22(-3.65%)
Apr 05, 2010 6.070 6.148 5.980 6.030 111,400 -0.14(-2.27%)
Apr 01, 2010 6.220 6.170 6.170 6.170 32,600 -0.02(-0.32%)
Mar 31, 2010 6.230 6.260 6.090 6.190 49,792 -0.03(-0.48%)
Mar 30, 2010 6.350 6.380 6.150 6.220 45,566 -0.08(-1.27%)
Mar 29, 2010 6.300 6.350 6.090 6.300 47,717 +0.00(+0.00%)
Mar 26, 2010 6.320 6.390 6.010 6.300 75,911 -0.01(-0.16%)
Mar 25, 2010 6.290 6.400 6.280 6.310 44,157 +0.05(+0.80%)
Mar 24, 2010 6.220 6.350 6.210 6.260 36,069 +0.01(+0.16%)
Mar 23, 2010 6.320 6.320 6.090 6.250 30,460 -0.07(-1.11%)
Mar 22, 2010 6.050 6.400 5.990 6.320 104,732 +0.34(+5.69%)
Mar 19, 2010 5.980 5.990 5.900 5.980 68,586 +0.04(+0.67%)
Mar 18, 2010 6.040 6.040 5.900 5.940 58,922 -0.10(-1.66%)
Mar 17, 2010 6.000 6.050 5.950 6.040 67,757 -0.01(-0.17%)
Mar 16, 2010 6.030 6.080 6.000 6.050 34,494 +0.01(+0.17%)
Mar 15, 2010 5.970 6.050 5.960 6.040 31,147 +0.06(+1.00%)
Mar 12, 2010 6.020 6.090 5.970 5.980 33,921 -0.04(-0.66%)
Mar 11, 2010 5.970 6.080 5.940 6.020 46,106 +0.02(+0.33%)
Mar 10, 2010 5.920 6.080 5.890 6.000 37,730 +0.11(+1.87%)
Mar 09, 2010 6.000 6.120 5.830 5.890 83,561 -0.17(-2.81%)
Mar 08, 2010 6.300 6.300 6.000 6.060 73,737 -0.21(-3.35%)
Mar 05, 2010 6.200 6.300 6.100 6.270 71,114 +0.18(+2.96%)
Mar 04, 2010 6.020 6.140 5.900 6.090 67,894 +0.10(+1.67%)
Mar 03, 2010 5.880 6.140 5.750 5.990 134,496 +0.11(+1.87%)
Mar 02, 2010 6.190 6.270 5.840 5.880 138,024 -0.26(-4.23%)
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.