ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ZNOG Zion Oil and Gas Inc (QB)

0.0605
0.00 (0.00%)
Mar 28 2024 - Closed
Delayed by 15 minutes

ZNOG Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 0.0605 -0.0003 -0.49% 0.0595 0.0617 0.0595 853,145
Mar 26 2024 0.0608 0.00 0.00% 0.0595 0.0619 0.0595 1,648,371
Mar 25 2024 0.0608 0.0003 0.50% 0.06 0.0615 0.0595 1,006,103
Mar 22 2024 0.0605 0.0003 0.50% 0.0614 0.0614 0.059 699,552
Mar 21 2024 0.0602 0.00046 0.77% 0.06 0.0609 0.0592 734,307
Mar 20 2024 0.05974 -0.00016 -0.27% 0.0599 0.06 0.0572 782,315
Mar 19 2024 0.0599 0.00465 8.42% 0.0568 0.06 0.055 1,173,485
Mar 18 2024 0.05525 0.00495 9.84% 0.051 0.0573 0.0505 1,343,000
Mar 15 2024 0.0503 -0.008 -13.72% 0.06 0.0606 0.05 6,912,267
Mar 14 2024 0.0583 -0.0002 -0.34% 0.06 0.0615 0.0577 4,630,288
Mar 13 2024 0.0585 0.00073 1.25% 0.0593 0.0617 0.0577 4,435,082
Mar 12 2024 0.057775 -0.00162 -2.72% 0.06 0.062 0.0577 3,887,480
Mar 11 2024 0.05939 -0.00161 -2.64% 0.061 0.065 0.0578 6,108,973
Mar 08 2024 0.061 0.002 3.39% 0.059 0.063 0.059 4,326,506
Mar 07 2024 0.059 -0.00154 -2.54% 0.0613 0.062 0.059 2,368,157
Mar 06 2024 0.06054 -0.00076 -1.24% 0.0613 0.0622 0.0594 1,197,200
Mar 05 2024 0.0613 0.0013 2.17% 0.061 0.0619 0.0576 2,123,978
Mar 04 2024 0.06 -0.00085 -1.40% 0.06 0.0638 0.0575 1,557,845
Mar 01 2024 0.06085 -0.00115 -1.85% 0.0601 0.0633 0.059 1,757,155
Feb 29 2024 0.062 0.00026 0.42% 0.0618 0.063499 0.0601 1,387,016
Feb 28 2024 0.06174 -0.00031 -0.50% 0.06 0.0649 0.06 944,648
Feb 27 2024 0.06205 0.00005 0.08% 0.0626 0.0668 0.0616 2,406,837
Feb 26 2024 0.062 0.0021 3.51% 0.06 0.0625 0.06 1,179,697
Feb 23 2024 0.0599 0.001 1.70% 0.0563 0.0638 0.0562 1,371,920
Feb 22 2024 0.0589 -0.0015 -2.48% 0.0609 0.061984 0.0557 1,817,894
Feb 21 2024 0.0604 -0.0006 -0.98% 0.0602 0.062 0.05838 621,098
Feb 20 2024 0.061 0.001 1.67% 0.0618 0.065 0.0581 781,188
Feb 16 2024 0.06 -0.00135 -2.20% 0.0585 0.0636 0.0558 4,665,908
Feb 15 2024 0.06135 0.00135 2.25% 0.0601 0.0619 0.0599 531,463
Feb 14 2024 0.06 -0.0006 -0.99% 0.063 0.0631 0.0575 2,036,814
Feb 13 2024 0.0606 0.00028 0.46% 0.0602 0.063 0.0602 1,417,767
Feb 12 2024 0.060322 -0.00158 -2.55% 0.0619 0.0629 0.0601 776,614
Feb 09 2024 0.0619 0.00152 2.52% 0.0605 0.0638 0.0598 1,563,915
Feb 08 2024 0.06038 -0.00042 -0.69% 0.0624 0.0624 0.059 1,383,217
Feb 07 2024 0.0608 -0.0012 -1.94% 0.0607 0.0624 0.0606 823,296
Feb 06 2024 0.062 -0.00058 -0.93% 0.065 0.065 0.0606 1,250,908
Feb 05 2024 0.06258 -0.00012 -0.19% 0.0628 0.0628 0.0601 740,068
Feb 02 2024 0.0627 0.00208 3.42% 0.0606 0.0647 0.06 1,197,614
Feb 01 2024 0.060624 -0.00238 -3.77% 0.065 0.065789 0.0606 1,319,123
Jan 31 2024 0.063 0.00102 1.65% 0.067 0.067 0.0606 1,089,492
Jan 30 2024 0.06198 0.00108 1.77% 0.0584 0.067 0.0584 980,028
Jan 29 2024 0.0609 0.0012 2.01% 0.061 0.064 0.0573 1,039,082
Jan 26 2024 0.0597 0.0012 2.05% 0.0585 0.0604 0.0556 865,756
Jan 25 2024 0.0585 -0.004 -6.40% 0.0613 0.065 0.0555 836,327
Jan 24 2024 0.0625 0.003 5.04% 0.0615 0.06399 0.06 1,280,075
Jan 23 2024 0.0595 0.0021 3.66% 0.0578 0.0595 0.0578 383,350
Jan 22 2024 0.0574 0.0004 0.70% 0.0575 0.0579 0.0569 759,158
Jan 19 2024 0.057 0.00605 11.87% 0.0517 0.058 0.051 1,555,652
Jan 18 2024 0.05095 -0.00765 -13.05% 0.0521 0.0586 0.05 6,061,146
Jan 17 2024 0.0586 0.0016 2.81% 0.0574 0.059 0.0502 4,814,153
Jan 16 2024 0.057 -0.0029 -4.84% 0.0586 0.0629 0.05445 3,756,804
Jan 12 2024 0.0599 -0.0002 -0.33% 0.0638 0.0641 0.0585 2,784,400
Jan 11 2024 0.0601 -0.0061 -9.21% 0.0687 0.0687 0.0596 2,350,999
Jan 10 2024 0.0662 0.0004 0.61% 0.067 0.069925 0.065 2,204,624
Jan 09 2024 0.0658 -0.0032 -4.64% 0.066 0.071 0.0658 3,182,837
Jan 08 2024 0.069 -0.00285 -3.97% 0.0749 0.075 0.069 2,657,288
Jan 05 2024 0.07185 -0.00305 -4.07% 0.0765 0.0779 0.0711 2,015,136
Jan 04 2024 0.0749 0.0024 3.31% 0.0724 0.075 0.07 1,653,132
Jan 03 2024 0.0725 -0.0007 -0.96% 0.075 0.076 0.07 2,093,335
Jan 02 2024 0.0732 -0.0017 -2.27% 0.0755 0.079681 0.0715 1,876,729
Dec 29 2023 0.0749 0.00115 1.56% 0.08 0.08 0.072 1,059,353

Your Recent History

Delayed Upgrade Clock