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 (%)
Aug 31, 2017 3.600 3.870 3.300 3.340 823,574 -0.28(-7.73%)
Aug 30, 2017 3.270 3.680 3.260 3.620 1,091,235 +0.34(+10.37%)
Aug 29, 2017 3.200 3.300 3.130 3.280 271,657 +0.07(+2.18%)
Aug 28, 2017 3.300 3.340 3.100 3.210 290,877 -0.08(-2.43%)
Aug 25, 2017 3.080 3.330 3.020 3.290 696,825 +0.19(+6.13%)
Aug 24, 2017 3.520 3.540 3.080 3.100 1,534,798 -0.48(-13.41%)
Aug 23, 2017 3.350 3.840 3.280 3.580 2,518,974 +0.18(+5.29%)
Aug 22, 2017 3.260 3.420 2.950 3.400 2,144,230 +0.52(+18.06%)
Aug 21, 2017 2.600 2.929 2.600 2.880 848,386 +0.20(+7.46%)
Aug 18, 2017 2.810 2.810 2.600 2.680 1,102,851 -0.21(-7.27%)
Aug 17, 2017 2.800 2.980 2.750 2.890 499,639 +0.05(+1.76%)
Aug 16, 2017 3.020 3.050 2.770 2.840 618,039 -0.15(-5.02%)
Aug 15, 2017 3.250 3.300 2.650 2.990 2,418,711 -0.28(-8.56%)
Aug 14, 2017 3.450 3.550 3.250 3.270 662,020 -0.20(-5.76%)
Aug 11, 2017 3.520 3.640 3.450 3.470 385,145 -0.12(-3.34%)
Aug 10, 2017 3.580 3.734 3.520 3.590 424,690 +0.00(+0.00%)
Aug 09, 2017 3.510 3.750 3.410 3.590 856,346 +0.05(+1.41%)
Aug 08, 2017 3.740 3.770 3.450 3.540 705,007 -0.23(-6.10%)
Aug 07, 2017 3.490 3.820 3.490 3.770 1,142,514 +0.25(+7.10%)
Aug 04, 2017 3.530 3.290 3.520 843,641 -0.04(-1.12%)
Aug 03, 2017 3.790 3.860 3.530 3.560 826,221 -0.17(-4.56%)
Aug 02, 2017 3.900 3.919 3.705 3.730 742,036 -0.20(-5.09%)
Aug 01, 2017 3.950 4.190 3.810 3.930 980,161 -0.08(-2.00%)
Jul 31, 2017 4.190 3.750 4.010 1,541,548 -0.21(-4.98%)
Jul 28, 2017 3.530 4.360 3.450 4.220 4,314,116 +0.79(+23.03%)
Jul 27, 2017 4.040 4.100 3.320 3.430 3,382,402 -0.71(-17.15%)
Jul 26, 2017 4.540 4.650 4.100 4.140 1,208,929 -0.30(-6.76%)
Jul 25, 2017 4.750 4.840 4.280 4.440 1,219,528 -0.33(-6.92%)
Jul 24, 2017 5.050 5.150 4.670 4.770 1,225,949 -0.24(-4.79%)
Jul 21, 2017 5.690 5.850 4.870 5.010 3,288,134 -0.20(-3.84%)
Jul 20, 2017 5.240 4.670 5.210 2,599,386 +0.46(+9.68%)
Jul 19, 2017 4.290 4.930 4.244 4.750 2,971,954 +0.53(+12.56%)
Jul 18, 2017 4.220 4.440 4.100 4.220 2,065,186 +0.11(+2.67%)
Jul 17, 2017 4.070 4.290 3.970 4.110 1,307,646 +0.12(+3.01%)
Jul 14, 2017 4.120 4.210 3.750 3.990 1,746,922 -0.11(-2.68%)
Jul 13, 2017 4.200 4.250 4.050 4.100 1,266,145 -0.15(-3.53%)
Jul 12, 2017 4.420 4.770 4.060 4.250 5,735,023 +0.20(+4.94%)
Jul 11, 2017 4.800 4.920 3.610 4.050 3,543,031 -0.61(-13.09%)
Jul 10, 2017 6.050 6.530 4.320 4.660 9,087,092 -1.22(-20.75%)
Jul 07, 2017 4.650 6.900 4.490 5.880 16,054,599 +1.65(+39.01%)
Jul 06, 2017 3.950 4.450 3.880 4.230 2,522,355 +0.36(+9.30%)
Jul 05, 2017 3.570 3.940 3.540 3.870 1,307,418 +0.33(+9.32%)
Jul 03, 2017 3.570 3.580 3.360 3.540 351,578 +0.11(+3.21%)
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%)
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.