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 (%)
Sep 28, 2018 1.080 1.430 1.040 1.280 2,685,400 +0.24(+23.08%)
Sep 27, 2018 0.9300 1.050 0.9300 1.040 685,515 +0.12(+13.09%)
Sep 26, 2018 0.9059 0.9400 0.8475 0.9196 1,188,186 +0.01(+1.05%)
Sep 25, 2018 1.050 1.110 0.8800 0.9100 2,205,222 -0.09(-9.00%)
Sep 24, 2018 1.040 1.060 1.000 1.000 545,233 -0.04(-3.85%)
Sep 21, 2018 1.040 1.060 1.020 1.040 589,200 +0.02(+1.96%)
Sep 20, 2018 1.060 1.060 1.010 1.020 569,231 -0.01(-0.97%)
Sep 19, 2018 1.100 1.100 1.030 1.030 684,677 -0.06(-5.50%)
Sep 18, 2018 1.160 1.160 1.060 1.090 554,023 -0.03(-2.68%)
Sep 17, 2018 1.200 1.240 1.070 1.120 757,452 +0.01(+0.90%)
Sep 14, 2018 1.070 1.220 1.060 1.110 655,700 +0.05(+4.72%)
Sep 13, 2018 1.100 1.120 1.000 1.060 712,647 -0.03(-2.75%)
Sep 12, 2018 1.150 1.200 0.9900 1.090 1,471,942 -0.14(-11.38%)
Sep 11, 2018 1.330 1.350 1.150 1.230 763,528 -0.09(-6.82%)
Sep 10, 2018 1.500 1.500 1.310 1.320 795,499 -0.22(-14.29%)
Sep 07, 2018 1.570 1.660 1.520 1.540 319,100 -0.02(-1.28%)
Sep 06, 2018 1.680 1.700 1.520 1.560 536,944 -0.12(-7.14%)
Sep 05, 2018 1.790 1.790 1.630 1.680 597,208 -0.10(-5.62%)
Sep 04, 2018 1.850 1.870 1.720 1.780 528,569 -0.07(-3.78%)
Aug 31, 2018 1.850 1.850 1.850 0 +0.20(+12.12%)
Aug 30, 2018 1.590 1.730 1.590 1.650 683,779 +0.08(+5.10%)
Aug 29, 2018 1.540 1.620 1.530 1.570 700,505 +0.03(+1.95%)
Aug 28, 2018 1.550 1.600 1.530 1.540 397,237 +0.00(+0.00%)
Aug 27, 2018 1.570 1.630 1.540 1.540 535,190 -0.03(-1.91%)
Aug 24, 2018 1.630 1.660 1.550 1.570 672,400 -0.06(-3.68%)
Aug 23, 2018 1.620 1.700 1.610 1.630 551,476 +0.01(+0.62%)
Aug 22, 2018 1.620 1.650 1.560 1.620 423,486 -0.01(-0.61%)
Aug 21, 2018 1.550 1.650 1.540 1.630 753,158 +0.10(+6.54%)
Aug 20, 2018 1.800 1.820 1.500 1.530 1,282,526 -0.31(-16.85%)
Aug 17, 2018 1.490 2.140 1.420 1.840 4,691,400 -0.69(-27.27%)
Aug 16, 2018 2.370 2.590 2.370 2.530 429,618 +0.16(+6.75%)
Aug 15, 2018 2.600 2.680 2.290 2.370 537,039 -0.26(-9.89%)
Aug 14, 2018 2.650 2.720 2.580 2.630 316,808 +0.01(+0.38%)
Aug 13, 2018 2.660 2.720 2.600 2.620 291,594 -0.02(-0.76%)
Aug 10, 2018 2.780 2.850 2.510 2.640 385,800 -0.15(-5.38%)
Aug 09, 2018 2.830 2.850 2.710 2.790 184,291 +0.05(+1.82%)
Aug 08, 2018 2.660 2.833 2.640 2.740 393,572 +0.04(+1.48%)
Aug 07, 2018 2.840 2.860 2.680 2.700 339,077 -0.09(-3.23%)
Aug 06, 2018 2.750 2.880 2.670 2.790 394,582 +0.02(+0.72%)
Aug 03, 2018 2.800 2.890 2.620 2.770 615,700 -0.13(-4.48%)
Aug 02, 2018 2.850 2.952 2.660 2.900 688,903 -0.12(-3.97%)
Aug 01, 2018 3.120 3.180 3.000 3.020 260,506 -0.07(-2.27%)
Jul 31, 2018 3.130 3.130 2.970 3.090 468,350 -0.02(-0.64%)
Jul 30, 2018 3.130 3.179 2.950 3.110 433,744 -0.02(-0.64%)
Jul 27, 2018 3.350 3.390 3.110 3.130 179,400 -0.25(-7.40%)
Jul 26, 2018 3.320 3.430 3.262 3.380 161,407 +0.04(+1.20%)
Jul 25, 2018 3.230 3.350 3.212 3.340 213,610 +0.11(+3.41%)
Jul 24, 2018 3.160 3.270 3.160 3.230 236,115 +0.02(+0.62%)
Jul 23, 2018 3.170 3.260 3.140 3.210 240,154 -0.01(-0.31%)
Jul 20, 2018 3.290 3.350 3.210 3.220 355,919 -0.07(-2.13%)
Jul 19, 2018 3.250 3.300 3.200 3.290 225,184 +0.04(+1.23%)
Jul 18, 2018 3.220 3.290 3.150 3.250 368,346 +0.01(+0.31%)
Jul 17, 2018 3.250 3.265 3.150 3.240 225,354 -0.03(-0.92%)
Jul 16, 2018 3.280 3.310 3.050 3.270 672,225 -0.06(-1.80%)
Jul 13, 2018 3.500 3.560 3.300 3.330 683,050 -0.23(-6.46%)
Jul 12, 2018 3.720 3.100 3.560 1,587,045 -0.44(-11.00%)
Jul 11, 2018 3.940 4.120 3.780 4.000 456,238 +0.03(+0.76%)
Jul 10, 2018 4.020 4.150 3.910 3.970 385,285 -0.08(-1.98%)
Jul 09, 2018 3.960 4.080 3.960 4.050 187,650 +0.02(+0.50%)
Jul 06, 2018 3.940 4.110 3.870 4.030 325,110 +0.08(+2.03%)
Jul 05, 2018 4.000 4.040 3.890 3.950 335,358 -0.09(-2.23%)
Jul 03, 2018 4.040 4.040 4.040 0 -0.11(-2.65%)
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.