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 (%)
May 31, 2019
0.5100
0.5101
0.4455
0.4498
408,800
-0.01(-2.22%)
May 30, 2019
0.4525
0.5199
0.4200
0.4600
953,021
+0.02(+4.55%)
May 29, 2019
0.4100
0.4500
0.3900
0.4400
570,295
+0.05(+12.45%)
May 28, 2019
0.3800
0.4094
0.3500
0.3913
939,521
+0.04(+10.51%)
May 24, 2019
0.3800
0.3800
0.3301
0.3541
1,065,700
-0.03(-6.82%)
May 23, 2019
0.4200
0.4200
0.3800
0.3800
670,874
-0.04(-9.52%)
May 22, 2019
0.4300
0.4300
0.4100
0.4200
338,240
-0.01(-2.33%)
May 21, 2019
0.4400
0.4400
0.4000
0.4300
342,057
+0.00(+0.00%)
May 20, 2019
0.4700
0.4700
0.4100
0.4300
427,924
-0.02(-3.70%)
May 17, 2019
0.4500
0.4650
0.4390
0.4465
318,700
-0.00(-0.04%)
May 16, 2019
0.4500
0.4699
0.4400
0.4467
455,184
-0.02(-3.91%)
May 15, 2019
0.4900
0.5000
0.4500
0.4649
353,478
-0.02(-3.15%)
May 14, 2019
0.5100
0.5200
0.4700
0.4800
333,453
-0.01(-2.04%)
May 13, 2019
0.5300
0.5300
0.4702
0.4900
479,084
-0.02(-3.54%)
May 10, 2019
0.5300
0.5327
0.5000
0.5080
349,100
+0.01(+1.60%)
May 09, 2019
0.5500
0.5500
0.5000
0.5000
508,348
-0.04(-7.41%)
May 08, 2019
0.5700
0.5700
0.5300
0.5400
390,541
-0.02(-2.86%)
May 07, 2019
0.5850
0.5850
0.5429
0.5559
292,419
-0.01(-2.47%)
May 06, 2019
0.5200
0.5900
0.5100
0.5700
280,022
+0.01(+1.93%)
May 03, 2019
0.5500
0.5750
0.5400
0.5592
261,100
+0.03(+6.49%)
May 02, 2019
0.5731
0.5787
0.5200
0.5251
375,954
-0.03(-6.23%)
May 01, 2019
0.5900
0.6000
0.5500
0.5600
517,228
+0.00(+0.00%)
Apr 30, 2019
0.6600
0.6600
0.5500
0.5600
1,045,218
-0.09(-13.61%)
Apr 29, 2019
0.6849
0.7070
0.6399
0.6482
817,995
-0.06(-8.77%)
Apr 26, 2019
0.7550
0.7739
0.7000
0.7105
238,400
-0.03(-3.46%)
Apr 25, 2019
0.7895
0.7895
0.7200
0.7360
411,533
-0.04(-5.24%)
Apr 24, 2019
0.8000
0.8000
0.7700
0.7767
129,367
-0.02(-2.88%)
Apr 23, 2019
0.7920
0.7998
0.7400
0.7997
366,254
+0.03(+3.63%)
Apr 22, 2019
0.7200
0.7796
0.7000
0.7717
488,110
+0.07(+10.40%)
Apr 18, 2019
0.7600
0.7700
0.6631
0.6990
590,900
-0.06(-8.03%)
Apr 17, 2019
0.7900
0.8000
0.7600
0.7600
217,784
-0.03(-3.80%)
Apr 16, 2019
0.8100
0.8200
0.7900
0.7900
155,838
-0.02(-2.06%)
Apr 15, 2019
0.8324
0.8362
0.7900
0.8066
391,337
-0.01(-1.63%)
Apr 12, 2019
0.8500
0.8600
0.8033
0.8200
263,800
-0.01(-1.20%)
Apr 11, 2019
0.8200
0.8600
0.8200
0.8300
641,638
+0.01(+1.37%)
Apr 10, 2019
0.7958
0.8253
0.7875
0.8188
204,948
+0.02(+2.35%)
Apr 09, 2019
0.8300
0.8300
0.7900
0.8000
207,676
-0.01(-1.54%)
Apr 08, 2019
0.8000
0.8400
0.8000
0.8125
467,501
+0.03(+3.17%)
Apr 05, 2019
0.7800
0.8130
0.7590
0.7875
475,600
+0.02(+2.82%)
Apr 04, 2019
0.7840
0.7840
0.7601
0.7659
169,764
-0.01(-1.81%)
Apr 03, 2019
0.7900
0.8000
0.7800
0.7800
191,902
-0.02(-2.50%)
Apr 02, 2019
0.7734
0.8400
0.7300
0.8000
530,356
+0.05(+6.67%)
Apr 01, 2019
0.7900
0.7950
0.7400
0.7500
283,317
-0.01(-0.66%)
Mar 29, 2019
0.7957
0.7957
0.7500
0.7550
377,300
-0.03(-3.22%)
Mar 28, 2019
0.8250
0.8400
0.7770
0.7801
469,868
-0.04(-4.85%)
Mar 27, 2019
0.7870
0.8400
0.7848
0.8199
532,398
+0.04(+5.18%)
Mar 26, 2019
0.7100
0.8000
0.7100
0.7795
480,170
+0.07(+9.79%)
Mar 25, 2019
0.7300
0.7500
0.6900
0.7100
320,575
-0.02(-2.49%)
Mar 22, 2019
0.8200
0.8200
0.7200
0.7281
577,200
-0.08(-9.81%)
Mar 21, 2019
0.8601
0.8800
0.7900
0.8073
564,304
-0.05(-6.36%)
Mar 20, 2019
0.8050
0.8697
0.8000
0.8621
706,144
+0.07(+9.13%)
Mar 19, 2019
0.7700
0.8100
0.7500
0.7900
467,865
+0.02(+2.77%)
Mar 18, 2019
0.7200
0.7790
0.7170
0.7687
573,671
+0.06(+8.54%)
Mar 15, 2019
0.7501
0.7550
0.7000
0.7082
771,100
-0.05(-6.82%)
Mar 14, 2019
0.8500
0.8900
0.7200
0.7600
1,506,211
-0.09(-10.59%)
Mar 13, 2019
0.8900
1.000
0.8200
0.8500
2,479,845
-0.07(-7.61%)
Mar 12, 2019
0.7400
1.200
0.7000
0.9200
8,645,996
+0.24(+35.29%)
Mar 11, 2019
0.6100
0.7487
0.6100
0.6800
1,200,260
+0.08(+12.49%)
Mar 08, 2019
0.6000
0.7900
0.5700
0.6045
1,716,300
+0.02(+4.22%)
Mar 07, 2019
0.5600
0.5900
0.5400
0.5800
866,358
+0.03(+5.45%)
Mar 06, 2019
0.5200
0.5700
0.5200
0.5500
751,678
+0.04(+7.44%)
Mar 05, 2019
0.5000
0.5200
0.4950
0.5119
318,409
+0.02(+3.25%)
Mar 04, 2019
0.5040
0.5180
0.4900
0.4958
324,170
-0.01(-2.78%)
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
.