ZN

Zion Oil and Gas Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Zion Oil and Gas Inc ZN NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.039 -7.83% 0.4592 0.4505 0.517 0.4915 0.4982 12:44:13
more quote information »

ZN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.20950.950.1850.434012552,385,1450.2497119.19%
1 Month0.240.950.180.409633414,124,2900.219291.33%
3 Months0.30450.950.180.38298056,954,5520.154750.8%
6 Months0.2450.950.13070.31183125,756,1770.214287.43%
1 Year0.3330.950.120.307444,278,0080.126237.9%
3 Years3.495.800.120.80243431,911,703-3.03-86.84%
5 Years1.73476.900.121.021,254,006-1.28-73.53%

ZN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 04 2020 0.49 0.0456 10.26% 0.4444 0.53 0.4201 20,753,229
Aug 03 2020 0.4444 -0.0056 -1.24% 0.4444 0.6174 0.391 33,250,454
Jul 31 2020 0.45 0.17 60.71% 0.6987 0.95 0.4322 180,933,330
Jul 30 2020 0.28 0.0802 40.14% 0.1975 0.28 0.185 23,954,090
Jul 29 2020 0.1998 -0.0072 -3.48% 0.2095 0.2125 0.1969 3,034,623
Jul 28 2020 0.207 -0.002 -0.96% 0.217 0.22 0.203 1,850,591
Jul 27 2020 0.209 -0.0098 -4.48% 0.2224 0.2224 0.202 2,823,931
Jul 24 2020 0.2188 -0.0142 -6.09% 0.225 0.2279 0.216 2,081,535
Jul 23 2020 0.233 -0.0002 -0.09% 0.2366 0.241 0.225 1,718,855
Jul 22 2020 0.2332 0.0062 2.73% 0.225 0.244 0.221 5,406,505
Jul 21 2020 0.227 -0.0007 -0.31% 0.23 0.24 0.2211 2,076,183
Jul 20 2020 0.2277 0.0038 1.7% 0.23 0.23 0.216 1,669,622
Jul 17 2020 0.2239 -0.0031 -1.37% 0.23 0.24 0.22 1,592,578
Jul 16 2020 0.227 -0.003 -1.3% 0.23 0.2399 0.222 1,365,744
Jul 15 2020 0.23 0.0117 5.36% 0.23 0.237 0.2118 2,367,498
Jul 14 2020 0.2183 -0.0034 -1.53% 0.22 0.23 0.18 1,874,093
Jul 13 2020 0.221698 -0.0133 -5.66% 0.2275 0.238 0.22 1,766,622
Jul 10 2020 0.235 0.0035 1.51% 0.231 0.24 0.2202 1,604,097
Jul 09 2020 0.2315 -0.003 -1.28% 0.24 0.25 0.223 2,149,914
Jul 08 2020 0.2345 -0.0155 -6.2% 0.24 0.2494 0.23 2,569,978
Jul 07 2020 0.25 -0.0149 -5.62% 0.2601 0.266 0.245 2,329,236
Jul 06 2020 0.2649 -0.0051 -1.89% 0.271 0.28 0.2512 2,281,288
See More Historical Prices »
Your Recent History
NASDAQ
ZN
Zion Oil a..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200805 16:59:14