Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2019
0.1745
0.1968
0.1675
0.1726
4,253,600
+0.01(+7.88%)
Dec 30, 2019
0.1700
0.2300
0.1600
0.1600
12,445,192
-0.01(-3.15%)
Dec 27, 2019
0.1800
0.1800
0.1600
0.1652
2,528,100
-0.01(-7.40%)
Dec 26, 2019
0.1920
0.1949
0.1750
0.1784
2,245,334
-0.01(-6.15%)
Dec 24, 2019
0.2000
0.2000
0.1800
0.1901
1,011,600
+0.00(+0.05%)
Dec 23, 2019
0.1806
0.1995
0.1720
0.1900
1,681,441
+0.02(+11.76%)
Dec 20, 2019
0.1800
0.1830
0.1520
0.1700
3,396,600
-0.02(-10.53%)
Dec 19, 2019
0.1400
0.2000
0.1300
0.1900
9,590,819
+0.06(+49.61%)
Dec 18, 2019
0.1320
0.1330
0.1200
0.1270
2,301,863
-0.01(-4.51%)
Dec 17, 2019
0.1450
0.1450
0.1250
0.1330
2,196,614
-0.01(-8.28%)
Dec 16, 2019
0.1570
0.1570
0.1439
0.1450
1,954,502
-0.01(-6.33%)
Dec 13, 2019
0.1702
0.1702
0.1520
0.1548
1,937,900
-0.01(-6.75%)
Dec 12, 2019
0.1620
0.1698
0.1566
0.1660
688,530
+0.01(+3.75%)
Dec 11, 2019
0.1600
0.1600
0.1600
0.1600
657,120
-0.00(-0.50%)
Dec 10, 2019
0.1629
0.1629
0.1540
0.1608
733,924
+0.00(+0.50%)
Dec 09, 2019
0.1700
0.1700
0.1600
0.1600
1,369,117
+0.01(+3.29%)
Dec 06, 2019
0.1500
0.1570
0.1400
0.1549
1,931,900
-0.00(-2.64%)
Dec 05, 2019
0.1780
0.1780
0.1551
0.1591
1,959,243
-0.01(-4.27%)
Dec 04, 2019
0.1800
0.1801
0.1600
0.1662
1,766,119
-0.01(-7.67%)
Dec 03, 2019
0.2000
0.2000
0.1700
0.1800
971,228
+0.00(+1.18%)
Dec 02, 2019
0.1869
0.1900
0.1650
0.1779
880,080
-0.00(-0.06%)
Nov 29, 2019
0.1800
0.1850
0.1651
0.1780
750,100
+0.02(+14.84%)
Nov 27, 2019
0.1700
0.1700
0.1500
0.1550
1,587,100
-0.02(-8.82%)
Nov 26, 2019
0.2006
0.2006
0.1618
0.1700
1,744,924
-0.02(-11.04%)
Nov 25, 2019
0.2150
0.2150
0.1700
0.1911
2,066,131
-0.01(-4.45%)
Nov 22, 2019
0.2000
0.2100
0.1954
0.2000
594,700
+0.00(+2.35%)
Nov 21, 2019
0.1960
0.2140
0.1929
0.1954
1,162,566
-0.00(-0.15%)
Nov 20, 2019
0.1650
0.2085
0.1600
0.1957
2,409,463
+0.04(+25.21%)
Nov 19, 2019
0.1500
0.1590
0.1451
0.1563
1,241,383
+0.01(+3.51%)
Nov 18, 2019
0.1650
0.1650
0.1400
0.1510
1,747,313
-0.00(-2.96%)
Nov 15, 2019
0.1920
0.2000
0.1556
0.1556
1,373,000
-0.04(-18.79%)
Nov 14, 2019
0.2100
0.2100
0.1900
0.1916
1,654,265
-0.02(-9.84%)
Nov 13, 2019
0.2130
0.2130
0.2100
0.2125
492,722
-0.00(-0.23%)
Nov 12, 2019
0.2140
0.2140
0.2050
0.2130
496,608
+0.00(+1.43%)
Nov 11, 2019
0.2200
0.2200
0.2000
0.2100
225,374
+0.00(+1.74%)
Nov 08, 2019
0.2100
0.2125
0.2002
0.2064
480,700
-0.00(-0.29%)
Nov 07, 2019
0.2100
0.2100
0.2000
0.2070
1,670,163
+0.01(+3.50%)
Nov 06, 2019
0.2200
0.2200
0.2000
0.2000
977,449
-0.01(-4.76%)
Nov 05, 2019
0.2400
0.2400
0.2100
0.2100
1,664,761
-0.03(-10.83%)
Nov 04, 2019
0.2350
0.2447
0.2210
0.2355
893,618
+0.01(+5.13%)
Nov 01, 2019
0.2130
0.2250
0.2102
0.2240
538,200
+0.01(+7.07%)
Oct 31, 2019
0.2100
0.2150
0.2090
0.2092
407,996
+0.00(+0.10%)
Oct 30, 2019
0.2100
0.2150
0.2070
0.2090
372,918
+0.01(+3.47%)
Oct 29, 2019
0.2173
0.2173
0.2020
0.2020
521,133
+0.00(+1.00%)
Oct 28, 2019
0.2200
0.2300
0.2000
0.2000
1,095,182
-0.01(-4.72%)
Oct 25, 2019
0.2285
0.2299
0.2020
0.2099
1,328,700
-0.01(-4.59%)
Oct 24, 2019
0.2400
0.2400
0.2200
0.2200
1,579,480
-0.01(-5.90%)
Oct 23, 2019
0.2387
0.2400
0.2250
0.2338
464,301
+0.01(+2.72%)
Oct 22, 2019
0.2300
0.2300
0.2210
0.2276
270,111
+0.00(+2.02%)
Oct 21, 2019
0.2352
0.2352
0.2200
0.2231
454,797
-0.00(-0.40%)
Oct 18, 2019
0.2275
0.2300
0.2200
0.2240
887,900
+0.00(+0.45%)
Oct 17, 2019
0.2397
0.2397
0.2200
0.2230
1,322,593
-0.01(-5.11%)
Oct 16, 2019
0.2466
0.2467
0.2228
0.2350
1,666,070
-0.01(-4.59%)
Oct 15, 2019
0.2500
0.2500
0.2400
0.2463
312,252
-0.00(-0.89%)
Oct 14, 2019
0.2400
0.2694
0.2355
0.2485
951,191
+0.01(+5.74%)
Oct 11, 2019
0.2378
0.2400
0.2300
0.2350
420,700
+0.00(+2.17%)
Oct 10, 2019
0.2300
0.2300
0.2300
0.2300
263,189
+0.01(+3.05%)
Oct 09, 2019
0.2300
0.2307
0.2205
0.2232
245,950
+0.00(+1.36%)
Oct 08, 2019
0.2380
0.2380
0.2200
0.2202
639,481
-0.00(-2.13%)
Oct 07, 2019
0.2500
0.2500
0.2213
0.2250
1,066,009
+0.00(+1.81%)
Oct 04, 2019
0.2400
0.2400
0.2200
0.2210
1,160,900
-0.01(-3.95%)
Oct 03, 2019
0.2590
0.2596
0.2300
0.2301
1,391,577
-0.02(-7.96%)
Oct 02, 2019
0.2600
0.2600
0.2500
0.2500
326,249
-0.00(-0.60%)
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
.