ZNOG

Zion Oil and Gas (QX) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Zion Oil and Gas Inc (QX) ZNOG OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0152 -3.13% 0.4705 16:59:03
Close Price Low Price High Price Open Price Previous Close
0.4705 0.46 0.5099 0.508 0.4857
more quote information »

ZNOG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.6330.6470.3990.50508544,492,142-0.1625-25.67%
1 Month0.2350.64990.2290.44887443,138,0510.2355100.21%
3 Months0.130.64990.12510.30778483,346,5820.3405261.92%
6 Months0.130.64990.12510.30778483,346,5820.3405261.92%
1 Year0.130.64990.12510.30778483,346,5820.3405261.92%
3 Years0.130.64990.12510.30778483,346,5820.3405261.92%
5 Years0.130.64990.12510.30778483,346,5820.3405261.92%

ZNOG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 30 2020 0.4705 -0.0152 -3.13% 0.508 0.5099 0.46 2,017,858
Oct 29 2020 0.4857 0.0209 4.5% 0.498 0.5333 0.4702 2,699,094
Oct 28 2020 0.4648 -0.0522 -10.1% 0.525 0.528 0.41 3,788,104
Oct 27 2020 0.517 -0.033 -6.0% 0.558 0.579 0.488 2,485,561
Oct 26 2020 0.55 0.039 7.63% 0.516 0.58 0.512 2,449,704
Oct 23 2020 0.511 -0.116 -18.5% 0.633 0.647 0.399 11,038,249
Oct 22 2020 0.627 0.017 2.79% 0.615 0.6499 0.61 2,243,010
Oct 21 2020 0.61 0.053 9.52% 0.5769 0.635 0.562 2,704,391
Oct 20 2020 0.557 0.05845 11.72% 0.538 0.645 0.4755 5,639,675
Oct 19 2020 0.49855 0.05355 12.03% 0.4869 0.517 0.4669 2,970,569
Oct 16 2020 0.445 0.024 5.7% 0.428 0.467 0.42 2,302,451
Oct 15 2020 0.421 0.0135 3.31% 0.389 0.425 0.389 1,105,252
Oct 14 2020 0.4075 0.00 0.0% 0.4075 0.42 0.392 842,212
Oct 13 2020 0.4075 0.02 5.16% 0.3999 0.408 0.386 1,333,705
Oct 12 2020 0.3875 0.00455 1.19% 0.3809 0.40 0.3805 1,074,912
Oct 09 2020 0.38295 -0.01195 -3.03% 0.391 0.439 0.3751 3,066,554
Oct 08 2020 0.3949 0.0469 13.48% 0.358 0.46 0.3492 5,181,476
Oct 07 2020 0.348 0.0415 13.54% 0.305 0.357 0.305 3,399,888
Oct 06 2020 0.3065 0.0045 1.49% 0.3109 0.33 0.3001 2,857,477
Oct 05 2020 0.302 0.047 18.43% 0.26 0.33 0.25 5,577,189
Oct 02 2020 0.255 0.0254 11.06% 0.235 0.26 0.229 1,569,794
Oct 01 2020 0.2296 0.0021 0.92% 0.23 0.234 0.2255 839,279
See More Historical Prices »
Your Recent History
USOTC
ZNOG
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:20201031 17:32:14