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 (%)
Jul 30, 2010 4.980 5.000 4.850 4.920 76,729 -0.04(-0.81%)
Jul 29, 2010 5.000 5.000 4.850 4.960 31,153 +0.00(+0.00%)
Jul 28, 2010 4.880 4.990 4.774 4.960 118,843 +0.12(+2.48%)
Jul 27, 2010 4.900 4.950 4.820 4.840 68,460 -0.01(-0.21%)
Jul 26, 2010 5.000 5.000 4.750 4.850 34,278 -0.09(-1.82%)
Jul 23, 2010 4.990 5.000 4.910 4.940 57,293 -0.05(-1.00%)
Jul 22, 2010 4.920 5.030 4.900 4.990 85,282 +0.14(+2.89%)
Jul 21, 2010 4.780 4.900 4.760 4.850 35,687 +0.12(+2.54%)
Jul 20, 2010 4.540 4.830 4.540 4.730 50,472 +0.18(+3.96%)
Jul 19, 2010 4.530 4.640 4.500 4.550 45,837 +0.04(+0.89%)
Jul 16, 2010 4.640 4.654 4.500 4.510 93,810 -0.21(-4.45%)
Jul 15, 2010 4.770 4.770 4.700 4.720 45,489 -0.05(-1.05%)
Jul 14, 2010 4.850 4.850 4.660 4.770 65,158 -0.08(-1.65%)
Jul 13, 2010 4.600 5.250 4.600 4.850 110,047 +0.34(+7.54%)
Jul 12, 2010 4.920 4.920 4.400 4.510 182,630 -0.33(-6.82%)
Jul 09, 2010 4.920 4.920 4.760 4.840 94,410 -0.11(-2.12%)
Jul 08, 2010 5.000 5.000 4.830 4.945 74,252 +0.08(+1.75%)
Jul 07, 2010 5.080 5.080 4.860 4.860 94,418 -0.16(-3.19%)
Jul 06, 2010 5.060 5.100 4.920 5.020 82,922 +0.02(+0.40%)
Jul 02, 2010 4.960 5.040 4.910 5.000 71,471 +0.05(+1.01%)
Jul 01, 2010 5.030 5.050 4.840 4.950 152,817 -0.09(-1.75%)
Jun 30, 2010 5.060 5.110 5.010 5.038 136,823 -0.03(-0.63%)
Jun 29, 2010 5.100 5.101 5.010 5.070 143,342 +0.14(+2.84%)
Jun 25, 2010 5.100 5.100 4.910 4.930 2,122,009 -0.12(-2.38%)
Jun 24, 2010 5.170 5.200 5.050 5.050 122,731 -0.12(-2.32%)
Jun 23, 2010 5.240 5.240 5.140 5.170 59,489 -0.01(-0.19%)
Jun 22, 2010 5.210 5.280 5.150 5.180 111,140 -0.07(-1.33%)
Jun 21, 2010 5.210 5.280 5.130 5.250 117,800 +0.01(+0.19%)
Jun 18, 2010 5.280 5.280 5.180 5.240 95,362 +0.06(+1.16%)
Jun 17, 2010 5.280 5.280 5.180 5.180 86,923 -0.08(-1.52%)
Jun 16, 2010 5.210 5.300 5.210 5.260 64,629 -0.02(-0.38%)
Jun 15, 2010 5.300 5.300 5.190 5.280 76,111 +0.09(+1.73%)
Jun 14, 2010 5.300 5.300 5.120 5.190 69,024 -0.05(-0.95%)
Jun 11, 2010 5.210 5.250 5.120 5.240 104,658 +0.03(+0.58%)
Jun 10, 2010 5.300 5.300 5.110 5.210 57,184 -0.03(-0.57%)
Jun 09, 2010 5.250 5.300 5.110 5.240 46,233 +0.04(+0.77%)
Jun 08, 2010 5.230 5.250 5.060 5.200 57,339 +0.01(+0.19%)
Jun 07, 2010 5.300 5.300 5.050 5.190 79,937 +0.16(+3.18%)
Jun 04, 2010 5.200 5.316 5.030 5.030 89,505 -0.20(-3.82%)
Jun 03, 2010 5.350 5.400 5.210 5.230 63,603 -0.09(-1.69%)
Jun 02, 2010 5.250 5.320 5.160 5.320 28,322 +0.18(+3.50%)
Jun 01, 2010 5.230 5.250 5.140 5.140 77,162 -0.11(-2.10%)
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%)
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.