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 (%)
Jun 30, 2011 5.820 5.990 5.750 5.950 458,655 +0.30(+5.31%)
Jun 29, 2011 5.480 5.680 5.380 5.650 160,190 +0.18(+3.29%)
Jun 28, 2011 5.500 5.500 5.280 5.470 161,898 +0.08(+1.48%)
Jun 27, 2011 5.530 5.600 5.300 5.390 310,746 -0.17(-3.06%)
Jun 24, 2011 5.850 5.960 5.510 5.560 3,479,155 -0.12(-2.11%)
Jun 23, 2011 5.750 5.750 5.520 5.680 342,585 -0.09(-1.56%)
Jun 22, 2011 5.950 5.980 5.620 5.770 261,027 -0.19(-3.19%)
Jun 21, 2011 5.940 6.010 5.440 5.960 299,995 +0.50(+9.16%)
Jun 20, 2011 5.430 5.800 5.340 5.460 353,191 -0.44(-7.46%)
Jun 17, 2011 6.080 6.100 5.600 5.900 392,024 -0.29(-4.68%)
Jun 16, 2011 6.570 6.590 6.050 6.190 416,278 -0.42(-6.35%)
Jun 15, 2011 6.390 6.870 6.250 6.610 432,592 +0.23(+3.61%)
Jun 14, 2011 6.360 6.490 6.010 6.380 388,642 +0.03(+0.47%)
Jun 13, 2011 6.450 6.590 5.650 6.350 1,104,988 -0.63(-9.03%)
Jun 10, 2011 6.600 7.150 6.430 6.980 697,989 +0.39(+5.92%)
Jun 09, 2011 6.530 6.660 6.250 6.590 312,296 +0.08(+1.23%)
Jun 08, 2011 6.490 6.580 6.200 6.510 370,652 +0.00(+0.00%)
Jun 07, 2011 6.830 7.000 5.990 6.510 1,520,820 +0.23(+3.66%)
Jun 06, 2011 5.950 7.870 5.860 6.280 1,394,653 +0.35(+5.90%)
Jun 03, 2011 5.670 6.050 5.600 5.930 252,820 +0.88(+17.43%)
May 24, 2011 4.940 5.190 4.850 5.050 162,347 +0.11(+2.23%)
May 23, 2011 5.000 5.004 4.870 4.940 86,689 -0.07(-1.40%)
May 20, 2011 5.030 5.070 5.000 5.010 57,733 -0.06(-1.18%)
May 19, 2011 5.140 5.140 5.020 5.070 32,219 -0.03(-0.59%)
May 18, 2011 5.080 5.110 5.010 5.100 31,376 +0.01(+0.20%)
May 17, 2011 5.080 5.150 5.000 5.090 95,725 -0.03(-0.59%)
May 16, 2011 5.040 5.180 4.950 5.120 88,332 +0.03(+0.59%)
May 13, 2011 5.060 5.280 4.980 5.090 100,003 +0.01(+0.20%)
May 12, 2011 5.090 5.100 4.960 5.080 93,786 -0.04(-0.68%)
May 11, 2011 5.180 5.250 5.060 5.115 121,764 -0.04(-0.87%)
May 10, 2011 5.140 5.470 5.090 5.160 208,197 +0.03(+0.58%)
May 09, 2011 5.000 5.250 5.000 5.130 110,374 +0.11(+2.19%)
May 06, 2011 4.810 5.159 4.760 5.020 124,986 +0.26(+5.46%)
May 05, 2011 4.780 4.840 4.690 4.760 120,623 -0.07(-1.45%)
May 04, 2011 4.900 4.950 4.700 4.830 209,219 -0.17(-3.40%)
May 03, 2011 5.110 5.230 4.960 5.000 133,494 -0.15(-2.91%)
May 02, 2011 5.220 5.340 5.150 5.150 104,236 -0.22(-4.10%)
Apr 29, 2011 5.360 5.390 5.310 5.370 39,636 +0.00(+0.00%)
Apr 28, 2011 5.500 5.500 5.300 5.370 80,182 -0.07(-1.29%)
Apr 27, 2011 5.480 5.540 5.350 5.440 123,924 -0.02(-0.37%)
Apr 26, 2011 5.500 5.550 5.410 5.460 140,197 -0.08(-1.44%)
Apr 25, 2011 5.440 5.550 5.357 5.540 117,309 +0.17(+3.17%)
Apr 21, 2011 5.400 5.580 5.280 5.370 207,377 +0.08(+1.51%)
Apr 20, 2011 5.250 5.400 5.200 5.290 147,865 +0.04(+0.76%)
Apr 19, 2011 5.190 5.300 5.150 5.250 118,418 +0.09(+1.74%)
Apr 18, 2011 5.250 5.300 4.900 5.160 270,611 -0.24(-4.44%)
Apr 15, 2011 5.200 5.440 5.110 5.400 210,248 +0.32(+6.30%)
Apr 14, 2011 5.060 5.180 5.040 5.080 50,532 -0.01(-0.20%)
Apr 13, 2011 5.160 5.190 5.010 5.090 60,088 -0.03(-0.59%)
Apr 12, 2011 5.200 5.290 4.960 5.120 149,700 -0.06(-1.16%)
Apr 11, 2011 5.160 5.450 5.020 5.180 218,279 +0.05(+0.97%)
Apr 08, 2011 5.090 5.280 4.970 5.130 176,617 +0.12(+2.40%)
Apr 07, 2011 4.950 5.060 4.930 5.010 61,654 +0.01(+0.20%)
Apr 06, 2011 5.050 5.079 4.970 5.000 124,873 +0.03(+0.60%)
Apr 05, 2011 4.850 5.110 4.790 4.970 155,688 +0.18(+3.76%)
Apr 04, 2011 4.820 4.860 4.700 4.790 55,031 +0.00(+0.00%)
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.