Zion Oil and Gas Historical Data - ZN

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Zion Oil and Gas Inc ZN NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.036 -18.79% 0.1556 0.20 0.1556 0.192 0.1916 00:00:07
more quote information »

ZN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.210.21670.15560.201079667,628-0.0544-25.9%
1 Month0.22750.24470.15560.2120463813,816-0.0719-31.6%
3 Months0.330.3550.15560.2510533830,910-0.1744-52.85%
6 Months0.490.51990.15560.3061507731,055-0.3344-68.24%
1 Year1.151.240.15560.4397179670,453-0.9944-86.47%
3 Years1.246.900.15562.45683,580-1.08-87.45%
5 Years1.726.900.15562.42431,190-1.56-90.95%

ZN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 0.16 -0.03345 -17.29% 0.192 0.20 0.1556 1,350,502
Nov 14 2019 0.19345 -0.01902 -8.95% 0.21 0.2142 0.19 1,653,352
Nov 13 2019 0.212468 -0.00053 -0.25% 0.213 0.213 0.21 484,332
Nov 12 2019 0.213 0.0044 2.11% 0.214 0.214 0.205 496,364
Nov 11 2019 0.2086 0.0022 1.07% 0.2167 0.2167 0.201 223,885
Nov 08 2019 0.2064 -0.0006 -0.29% 0.21 0.2125 0.2002 480,195
Nov 07 2019 0.207 0.005 2.48% 0.21 0.21 0.20 1,668,933
Nov 06 2019 0.202 -0.0119 -5.56% 0.222 0.222 0.20 974,580
Nov 05 2019 0.2139 -0.0183 -7.88% 0.24 0.2401 0.21 1,641,936
Nov 04 2019 0.2322 0.0082 3.66% 0.235 0.2447 0.221 893,205
Nov 01 2019 0.224 0.0111 5.21% 0.213 0.225 0.2102 527,097
Oct 31 2019 0.2129 0.0039 1.87% 0.21 0.215 0.209 394,104
Oct 30 2019 0.209 -0.001 -0.48% 0.21 0.215 0.205 362,022
Oct 29 2019 0.21 0.0095 4.74% 0.2173 0.2173 0.202 518,904
Oct 28 2019 0.2005 -0.0094 -4.48% 0.225 0.2255 0.20 1,059,316
Oct 25 2019 0.2099 -0.01074 -4.87% 0.2285 0.2299 0.202 1,305,020
Oct 24 2019 0.220643 -0.01316 -5.63% 0.24 0.24 0.22 1,559,063
Oct 23 2019 0.2338 0.0062 2.72% 0.2387 0.24 0.225 463,504
Oct 22 2019 0.2276 -0.0001 -0.04% 0.23 0.24 0.221 269,779
Oct 21 2019 0.2277 0.0038 1.7% 0.2352 0.2352 0.22 424,633
Oct 18 2019 0.2239 0.0009 0.4% 0.2275 0.23 0.22 876,070
See More Historical Prices »


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.