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 (%)
Apr 30, 2018 4.160 4.400 4.100 4.320 787,978 +0.22(+5.37%)
Apr 27, 2018 4.130 4.150 4.000 4.100 394,478 -0.05(-1.20%)
Apr 26, 2018 4.220 4.220 4.060 4.150 213,612 -0.04(-0.95%)
Apr 25, 2018 4.050 4.200 3.980 4.190 414,890 +0.12(+2.95%)
Apr 24, 2018 4.030 4.300 3.970 4.070 615,660 +0.03(+0.74%)
Apr 23, 2018 4.200 4.230 3.870 4.040 652,444 -0.20(-4.72%)
Apr 20, 2018 4.250 4.400 4.210 4.240 400,450 -0.05(-1.17%)
Apr 19, 2018 4.290 4.470 4.250 4.290 333,801 -0.03(-0.69%)
Apr 18, 2018 4.240 4.390 4.240 4.320 316,724 +0.03(+0.70%)
Apr 17, 2018 4.270 4.453 4.210 4.290 526,274 -0.08(-1.83%)
Apr 16, 2018 4.550 4.600 4.260 4.370 659,249 -0.22(-4.79%)
Apr 13, 2018 4.570 4.690 4.500 4.590 463,798 +0.01(+0.22%)
Apr 12, 2018 4.640 4.700 4.350 4.580 982,676 -0.29(-5.95%)
Apr 11, 2018 4.550 4.900 4.500 4.870 1,184,113 +0.33(+7.27%)
Apr 10, 2018 4.390 4.650 4.360 4.540 792,033 +0.20(+4.61%)
Apr 09, 2018 4.370 4.540 4.280 4.340 448,089 -0.07(-1.59%)
Apr 06, 2018 4.240 4.470 4.170 4.410 856,653 +0.06(+1.38%)
Apr 05, 2018 4.510 4.540 4.250 4.350 496,908 -0.15(-3.33%)
Apr 04, 2018 4.530 4.550 4.130 4.500 899,121 -0.12(-2.60%)
Apr 03, 2018 4.450 4.850 4.400 4.620 1,169,450 +0.23(+5.24%)
Apr 02, 2018 4.700 4.700 4.240 4.390 1,348,071 -0.37(-7.77%)
Mar 29, 2018 4.760 4.760 4.760 0 +0.80(+20.20%)
Mar 28, 2018 4.600 4.790 3.000 3.960 6,259,886 -0.73(-15.57%)
Mar 27, 2018 5.350 5.390 4.620 4.690 1,419,540 -0.66(-12.34%)
Mar 26, 2018 5.210 5.400 5.110 5.350 907,184 +0.13(+2.49%)
Mar 23, 2018 5.200 5.440 5.110 5.220 660,260 +0.04(+0.77%)
Mar 22, 2018 5.430 5.650 5.170 5.180 1,238,237 -0.35(-6.33%)
Mar 21, 2018 5.100 5.800 5.100 5.530 1,276,814 +0.32(+6.14%)
Mar 20, 2018 5.100 5.250 5.050 5.210 607,503 +0.04(+0.77%)
Mar 19, 2018 4.930 5.230 4.900 5.170 1,049,959 +0.12(+2.38%)
Mar 16, 2018 4.880 5.100 4.750 5.050 1,766,911 +0.18(+3.70%)
Mar 15, 2018 4.620 4.930 4.430 4.870 1,101,797 +0.31(+6.80%)
Mar 14, 2018 4.420 4.600 4.350 4.560 338,556 +0.18(+4.11%)
Mar 13, 2018 4.650 4.651 4.200 4.380 973,814 -0.27(-5.81%)
Mar 12, 2018 4.690 4.750 4.510 4.650 460,285 -0.03(-0.64%)
Mar 09, 2018 4.780 4.870 4.600 4.680 596,685 +0.03(+0.65%)
Mar 08, 2018 4.430 4.940 4.430 4.650 2,145,445 +0.22(+4.97%)
Mar 07, 2018 4.140 4.450 4.100 4.430 743,686 +0.26(+6.24%)
Mar 06, 2018 4.240 4.240 4.030 4.170 501,344 +0.00(+0.00%)
Mar 05, 2018 4.250 4.280 4.110 4.170 388,612 -0.03(-0.71%)
Mar 02, 2018 4.050 4.270 3.926 4.200 607,481 +0.16(+3.96%)
Mar 01, 2018 4.020 4.200 4.000 4.040 421,387 -0.02(-0.49%)
Feb 28, 2018 4.050 4.133 3.775 4.060 1,346,667 -0.02(-0.49%)
Feb 27, 2018 4.410 4.478 3.950 4.080 1,645,893 -0.29(-6.64%)
Feb 26, 2018 4.500 4.910 4.300 4.370 5,249,894 +0.09(+2.10%)
Feb 23, 2018 4.190 4.400 4.030 4.280 1,125,806 +0.10(+2.27%)
Feb 22, 2018 4.185 813,609 -0.01(-0.12%)
Feb 21, 2018 4.530 4.680 3.995 4.190 2,550,168 -0.28(-6.26%)
Feb 20, 2018 4.110 4.600 3.910 4.470 3,043,630 +0.43(+10.64%)
Feb 16, 2018 4.040 4.040 4.040 0 +0.00(+0.00%)
Feb 15, 2018 4.360 4.440 3.930 4.040 4,143,666 -0.31(-7.13%)
Feb 14, 2018 3.900 4.840 3.400 4.350 11,510,007 +0.05(+1.16%)
Feb 13, 2018 2.300 4.470 2.250 4.300 13,583,150 +2.00(+86.96%)
Feb 12, 2018 2.350 2.400 2.251 2.300 222,083 +0.03(+1.32%)
Feb 09, 2018 2.290 2.340 2.250 2.270 299,079 +0.03(+1.34%)
Feb 08, 2018 2.270 2.350 2.250 2.240 211,605 -0.06(-2.61%)
Feb 07, 2018 2.300 2.365 2.280 2.300 226,238 +0.00(+0.00%)
Feb 06, 2018 2.270 2.430 2.250 2.300 367,096 -0.13(-5.54%)
Feb 05, 2018 2.500 2.560 2.360 2.435 365,296 -0.08(-3.17%)
Feb 02, 2018 2.640 2.670 2.400 2.515 658,814 -0.18(-6.52%)
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.