ZN

Zion Oil and Gas Historical Data

ZN Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2020 0.232 0.00 0.0% 0.232 0.232 0.232 0
Sep 18 2020 0.232 0.00 0.0% 0.232 0.232 0.232 0
Sep 17 2020 0.232 0.00 0.0% 0.232 0.232 0.232 0
Sep 16 2020 0.232 0.00 0.0% 0.232 0.232 0.232 0
Sep 15 2020 0.232 0.00 0.0% 0.232 0.232 0.232 0
Sep 14 2020 0.232 0.00 0.0% 0.232 0.232 0.232 0
Sep 11 2020 0.232 0.00 0.0% 0.232 0.232 0.232 0
Sep 10 2020 0.232 0.00 0.0% 0.232 0.232 0.232 0
Sep 09 2020 0.232 0.00 0.0% 0.232 0.232 0.232 0
Sep 08 2020 0.232 0.00 0.0% 0.232 0.232 0.232 0
Sep 07 2020 0.232 0.00 +0.00% 0.232 0.232 0.232 0
Sep 04 2020 0.232 0.00 0.0% 0.232 0.232 0.232 0
Sep 03 2020 0.232 0.00 0.0% 0.232 0.232 0.232 0
Sep 02 2020 0.232 0.00 0.0% 0.232 0.232 0.232 0
Sep 01 2020 0.232 -0.0796 -25.55% 0.22 0.275 0.18 16,369,670
Aug 31 2020 0.3116 0.0031 1.0% 0.33 0.33 0.30 3,041,926
Aug 28 2020 0.3085 -0.0163 -5.02% 0.3278 0.33 0.30 4,651,227
Aug 27 2020 0.3248 -0.0228 -6.56% 0.3379 0.3469 0.3215 3,059,758
Aug 26 2020 0.3476 0.0274 8.56% 0.333 0.3799 0.322 6,509,693
Aug 25 2020 0.3202 -0.0338 -9.55% 0.3366 0.3541 0.30 5,102,733
Aug 24 2020 0.354 -0.0328 -8.48% 0.3909 0.3982 0.32 8,297,121
Aug 21 2020 0.3868 0.0068 1.79% 0.3821 0.43 0.38 3,725,689
Aug 20 2020 0.38 -0.0294 -7.18% 0.4094 0.41 0.38 4,445,509
Aug 19 2020 0.4094 0.0044 1.09% 0.4173 0.4242 0.4003 4,213,389
Aug 18 2020 0.405 -0.0331 -7.56% 0.4374 0.45 0.404 6,138,967
Aug 17 2020 0.4381 0.0499 12.85% 0.42 0.463 0.39 11,585,055
Aug 14 2020 0.3882 -0.0392 -9.17% 0.4122 0.4175 0.38 6,069,003
Aug 13 2020 0.4274 0.063 17.29% 0.3616 0.43 0.34 13,416,092
Aug 12 2020 0.3644 -0.0058 -1.57% 0.372 0.3808 0.3515 4,197,603
Aug 11 2020 0.3702 -0.0101 -2.66% 0.3803 0.395 0.3302 4,767,162
Aug 10 2020 0.3803 -0.0438 -10.33% 0.40 0.4241 0.36 7,670,224
Aug 07 2020 0.4241 -0.0083 -1.92% 0.418 0.4324 0.4087 3,459,552
Aug 06 2020 0.4324 -0.0374 -7.96% 0.462 0.49 0.4131 7,049,414
Aug 05 2020 0.4698 -0.0202 -4.12% 0.4915 0.517 0.4505 14,670,439
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
Jul 03 2020 0.27 0.00 +0.00% 0.275 0.2918 0.264 0
Jul 02 2020 0.27 -0.0114 -4.05% 0.275 0.2918 0.264 1,760,867
Jul 01 2020 0.2814 -0.0164 -5.51% 0.294 0.298 0.27 1,787,443
Jun 30 2020 0.2978 0.0052 1.78% 0.2968 0.3075 0.283 1,428,334
Jun 29 2020 0.2926 -0.0116 -3.81% 0.31 0.31 0.2861 1,724,259
Jun 26 2020 0.3042 -0.0116 -3.67% 0.31 0.3167 0.295 1,810,056
Jun 25 2020 0.3158 -0.004 -1.25% 0.317 0.3544 0.30 2,812,601
Jun 24 2020 0.3198 -0.0162 -4.82% 0.325 0.3316 0.3126 2,045,308
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:20200922 08:19:57