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 31, 2019 0.3400 0.3455 0.3300 0.3300 340,750 -0.01(-2.19%)
Jul 30, 2019 0.3500 0.3500 0.3300 0.3374 419,723 +0.01(+2.24%)
Jul 29, 2019 0.3400 0.3400 0.3300 0.3300 295,764 -0.00(-0.60%)
Jul 26, 2019 0.3315 0.3400 0.3300 0.3320 246,600 +0.00(+0.30%)
Jul 25, 2019 0.3369 0.3505 0.3300 0.3310 367,653 -0.01(-4.00%)
Jul 24, 2019 0.3400 0.3500 0.3300 0.3448 346,651 +0.00(+1.41%)
Jul 23, 2019 0.3400 0.3500 0.3300 0.3400 607,364 +0.01(+3.03%)
Jul 22, 2019 0.3465 0.3500 0.3300 0.3300 604,468 -0.01(-2.97%)
Jul 19, 2019 0.3500 0.3500 0.3300 0.3401 447,400 -0.01(-2.83%)
Jul 18, 2019 0.4000 0.4000 0.3400 0.3500 1,209,498 -0.02(-5.41%)
Jul 17, 2019 0.3700 0.4400 0.3500 0.3700 4,229,439 +0.02(+5.53%)
Jul 16, 2019 0.3500 0.3700 0.3451 0.3506 344,664 +0.00(+0.17%)
Jul 15, 2019 0.4000 0.4000 0.3400 0.3500 1,369,346 -0.05(-13.47%)
Jul 12, 2019 0.4000 0.4400 0.3800 0.4045 1,748,500 +0.02(+6.45%)
Jul 11, 2019 0.4000 0.4000 0.3500 0.3800 2,429,211 +0.02(+5.56%)
Jul 10, 2019 0.3600 0.3800 0.3500 0.3600 1,238,728 +0.01(+1.41%)
Jul 09, 2019 0.3700 0.3880 0.3500 0.3550 634,334 -0.02(-4.05%)
Jul 08, 2019 0.3400 0.4100 0.3300 0.3700 2,026,761 +0.04(+11.95%)
Jul 05, 2019 0.3312 0.3495 0.3300 0.3305 232,200 -0.01(-1.90%)
Jul 03, 2019 0.3384 0.3460 0.3250 0.3369 246,800 +0.01(+2.09%)
Jul 02, 2019 0.3400 0.3500 0.3300 0.3300 477,505 -0.03(-8.33%)
Jul 01, 2019 0.3700 0.3700 0.3300 0.3600 903,705 +0.03(+7.49%)
Jun 28, 2019 0.3675 0.3675 0.3300 0.3349 5,842,200 -0.02(-4.31%)
Jun 27, 2019 0.3667 0.3750 0.3500 0.3500 403,207 -0.01(-2.78%)
Jun 26, 2019 0.3780 0.3800 0.3600 0.3600 493,523 +0.00(+0.00%)
Jun 25, 2019 0.3994 0.3994 0.3600 0.3600 380,570 -0.02(-5.36%)
Jun 24, 2019 0.4205 0.4210 0.3750 0.3804 324,409 -0.02(-5.02%)
Jun 21, 2019 0.4200 0.4200 0.4000 0.4005 311,000 +0.00(+0.13%)
Jun 20, 2019 0.4000 0.4000 0.3750 0.4000 640,014 +0.02(+5.26%)
Jun 19, 2019 0.3900 0.3900 0.3700 0.3800 488,341 -0.01(-2.56%)
Jun 18, 2019 0.3900 0.3900 0.3700 0.3900 313,957 +0.02(+5.86%)
Jun 17, 2019 0.3900 0.3900 0.3680 0.3684 371,631 -0.01(-1.37%)
Jun 14, 2019 0.3750 0.3750 0.3550 0.3735 304,500 +0.01(+1.47%)
Jun 13, 2019 0.3900 0.3900 0.3500 0.3681 317,110 -0.02(-5.62%)
Jun 12, 2019 0.4200 0.4200 0.3600 0.3900 412,883 -0.01(-2.50%)
Jun 11, 2019 0.3800 0.4000 0.3800 0.4000 294,653 +0.01(+2.56%)
Jun 10, 2019 0.4100 0.4100 0.3800 0.3900 324,659 -0.00(-0.23%)
Jun 07, 2019 0.4050 0.4050 0.3800 0.3909 330,500 +0.00(+0.00%)
Jun 06, 2019 0.4000 0.4100 0.3800 0.3909 345,139 -0.01(-2.47%)
Jun 05, 2019 0.4200 0.4200 0.3700 0.4008 662,199 -0.02(-4.48%)
Jun 04, 2019 0.4300 0.4399 0.4000 0.4196 402,726 -0.00(-0.10%)
Jun 03, 2019 0.4700 0.4800 0.4000 0.4200 384,181 -0.03(-6.63%)
May 31, 2019 0.5100 0.5101 0.4455 0.4498 408,800 -0.01(-2.22%)
May 30, 2019 0.4525 0.5199 0.4200 0.4600 953,021 +0.02(+4.55%)
May 29, 2019 0.4100 0.4500 0.3900 0.4400 570,295 +0.05(+12.45%)
May 28, 2019 0.3800 0.4094 0.3500 0.3913 939,521 +0.04(+10.51%)
May 24, 2019 0.3800 0.3800 0.3301 0.3541 1,065,700 -0.03(-6.82%)
May 23, 2019 0.4200 0.4200 0.3800 0.3800 670,874 -0.04(-9.52%)
May 22, 2019 0.4300 0.4300 0.4100 0.4200 338,240 -0.01(-2.33%)
May 21, 2019 0.4400 0.4400 0.4000 0.4300 342,057 +0.00(+0.00%)
May 20, 2019 0.4700 0.4700 0.4100 0.4300 427,924 -0.02(-3.70%)
May 17, 2019 0.4500 0.4650 0.4390 0.4465 318,700 -0.00(-0.04%)
May 16, 2019 0.4500 0.4699 0.4400 0.4467 455,184 -0.02(-3.91%)
May 15, 2019 0.4900 0.5000 0.4500 0.4649 353,478 -0.02(-3.15%)
May 14, 2019 0.5100 0.5200 0.4700 0.4800 333,453 -0.01(-2.04%)
May 13, 2019 0.5300 0.5300 0.4702 0.4900 479,084 -0.02(-3.54%)
May 10, 2019 0.5300 0.5327 0.5000 0.5080 349,100 +0.01(+1.60%)
May 09, 2019 0.5500 0.5500 0.5000 0.5000 508,348 -0.04(-7.41%)
May 08, 2019 0.5700 0.5700 0.5300 0.5400 390,541 -0.02(-2.86%)
May 07, 2019 0.5850 0.5850 0.5429 0.5559 292,419 -0.01(-2.47%)
May 06, 2019 0.5200 0.5900 0.5100 0.5700 280,022 +0.01(+1.93%)
May 03, 2019 0.5500 0.5750 0.5400 0.5592 261,100 +0.03(+6.49%)
May 02, 2019 0.5731 0.5787 0.5200 0.5251 375,954 -0.03(-6.23%)
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.