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, 2017 3.260 3.680 3.130 3.430 756,575 +0.16(+4.89%)
Jun 29, 2017 3.680 3.722 3.210 3.270 1,172,716 -0.26(-7.37%)
Jun 28, 2017 3.250 3.660 3.120 3.530 2,471,760 +0.39(+12.42%)
Jun 27, 2017 2.800 3.380 2.770 3.140 2,823,209 +0.37(+13.36%)
Jun 26, 2017 2.640 2.800 2.550 2.770 595,150 +0.19(+7.36%)
Jun 23, 2017 2.630 2.689 2.490 2.580 508,526 -0.04(-1.53%)
Jun 22, 2017 2.480 2.850 2.480 2.620 1,434,039 +0.17(+6.94%)
Jun 21, 2017 2.160 2.650 2.150 2.450 1,343,218 +0.25(+11.36%)
Jun 20, 2017 2.640 2.960 2.130 2.200 3,643,443 -0.55(-20.00%)
Jun 19, 2017 2.100 3.950 2.080 2.750 10,003,680 +0.67(+32.21%)
Jun 16, 2017 1.970 2.100 1.950 2.080 495,851 +0.14(+7.22%)
Jun 15, 2017 2.000 2.000 1.730 1.940 532,955 -0.02(-1.02%)
Jun 14, 2017 1.850 1.990 1.850 1.960 444,650 +0.10(+5.38%)
Jun 13, 2017 1.870 1.930 1.840 1.860 289,908 +0.03(+1.64%)
Jun 12, 2017 1.800 1.850 1.700 1.830 313,495 +0.06(+3.39%)
Jun 09, 2017 1.740 1.780 1.687 1.770 170,593 +0.07(+4.12%)
Jun 08, 2017 1.790 1.790 1.660 1.700 226,660 -0.05(-2.86%)
Jun 07, 2017 1.850 1.900 1.720 1.750 328,595 -0.04(-2.23%)
Jun 06, 2017 1.560 1.850 1.560 1.790 906,994 +0.27(+17.76%)
Jun 05, 2017 1.470 1.540 1.400 1.520 243,259 +0.12(+8.57%)
Jun 02, 2017 1.400 1.470 1.370 1.400 95,476 -0.01(-0.71%)
Jun 01, 2017 1.410 1.475 1.390 1.410 96,076 +0.03(+2.17%)
May 31, 2017 1.380 1.408 1.350 1.380 243,234 -0.04(-2.82%)
May 30, 2017 1.500 1.540 1.400 1.420 149,751 -0.10(-6.58%)
May 26, 2017 1.500 1.550 1.500 1.520 88,291 +0.00(+0.00%)
May 25, 2017 1.520 1.520 1.500 1.520 125,610 +0.00(+0.00%)
May 24, 2017 1.500 1.540 1.450 1.520 209,019 +0.02(+1.33%)
May 23, 2017 1.700 1.700 1.500 1.500 416,803 -0.10(-6.25%)
May 22, 2017 1.650 1.730 1.600 1.600 173,162 -0.05(-3.03%)
May 19, 2017 1.600 1.660 1.600 1.650 70,424 +0.04(+2.48%)
May 18, 2017 1.620 1.680 1.600 1.610 153,247 -0.01(-0.62%)
May 17, 2017 1.720 1.729 1.600 1.620 176,734 -0.08(-4.71%)
May 16, 2017 1.700 1.800 1.650 1.700 214,063 +0.00(+0.00%)
May 15, 2017 1.670 1.730 1.560 1.700 309,251 +0.06(+3.66%)
May 12, 2017 1.740 1.740 1.520 1.640 391,704 -0.09(-5.20%)
May 11, 2017 2.000 2.010 1.670 1.730 552,768 -0.23(-11.73%)
May 10, 2017 1.950 2.000 1.850 1.960 464,844 +0.11(+5.95%)
May 09, 2017 1.730 2.050 1.710 1.850 795,874 +0.14(+8.19%)
May 08, 2017 1.620 1.710 1.613 1.710 202,276 +0.10(+6.21%)
May 05, 2017 1.500 1.670 1.500 1.610 187,534 +0.11(+7.33%)
May 04, 2017 1.630 1.700 1.500 1.500 400,333 -0.14(-8.54%)
May 03, 2017 1.510 1.670 1.510 1.640 434,689 +0.13(+8.61%)
May 02, 2017 1.350 1.540 1.340 1.510 595,089 +0.18(+13.53%)
May 01, 2017 1.310 1.340 1.290 1.330 158,519 +0.05(+3.91%)
Apr 28, 2017 1.230 1.280 1.227 1.280 109,801 +0.05(+4.07%)
Apr 27, 2017 1.210 1.250 1.210 1.230 65,095 +0.02(+1.65%)
Apr 26, 2017 1.160 1.230 1.160 1.210 107,316 +0.06(+5.22%)
Apr 25, 2017 1.200 1.200 1.150 1.150 136,149 -0.05(-4.17%)
Apr 24, 2017 1.150 1.200 1.131 1.200 267,389 +0.09(+8.11%)
Apr 21, 2017 1.100 1.140 1.090 1.110 100,959 +0.02(+1.83%)
Apr 20, 2017 1.130 1.140 1.090 1.090 192,168 -0.05(-4.39%)
Apr 19, 2017 1.160 1.168 1.120 1.140 149,386 -0.02(-1.72%)
Apr 18, 2017 1.170 1.180 1.160 1.160 57,830 +0.00(+0.00%)
Apr 17, 2017 1.200 1.200 1.160 1.160 93,740 -0.03(-2.52%)
Apr 13, 2017 1.200 1.200 1.180 1.190 39,517 -0.01(-0.83%)
Apr 12, 2017 1.210 1.210 1.180 1.200 55,525 +0.02(+1.69%)
Apr 11, 2017 1.180 1.210 1.160 1.180 58,685 -0.01(-0.84%)
Apr 10, 2017 1.210 1.210 1.170 1.190 39,184 +0.00(+0.00%)
Apr 07, 2017 1.170 1.210 1.170 1.190 72,205 +0.00(+0.00%)
Apr 06, 2017 1.200 1.200 1.172 1.190 52,258 +0.03(+2.59%)
Apr 05, 2017 1.200 1.230 1.150 1.160 75,275 -0.04(-3.33%)
Apr 04, 2017 1.200 1.230 1.190 1.200 35,257 +0.01(+0.84%)
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.