Zion Oil and Gas Historical Data - ZN

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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 Low Price High Price Open Price Close Price Last Traded
-0.0052 -2.52% 0.2011 0.190673 0.21 0.208 0.2063 00:00:07
more quote information »

ZN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1730.25750.16850.201068212,302,1900.028116.24%
1 Month0.17250.25750.13070.18808735,198,3320.028616.58%
3 Months0.240.390.13070.23879335,122,617-0.0389-16.21%
6 Months0.250.5560.120.2646274,237,617-0.0489-19.56%
1 Year0.800.860.120.27858852,480,682-0.5989-74.86%
3 Years1.206.900.121.351,363,707-0.9989-83.24%
5 Years1.806.900.121.35843,116-1.60-88.83%

ZN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 06 2020 0.2015 -0.0075 -3.59% 0.208 0.21 0.1898 4,031,059
Apr 03 2020 0.209 0.0105 5.29% 0.217 0.22 0.1915 6,124,664
Apr 02 2020 0.1985 -0.0185 -8.53% 0.2275 0.255 0.1901 7,832,867
Apr 01 2020 0.217 0.0385 21.57% 0.225 0.2575 0.1705 30,638,026
Mar 31 2020 0.1785 0.0045 2.59% 0.174 0.2145 0.1697 20,599,137
Mar 30 2020 0.174 -0.0016 -0.91% 0.173 0.1785 0.1685 2,246,934
Mar 27 2020 0.1756 0.0015 0.86% 0.1794 0.181 0.17 1,485,810
Mar 26 2020 0.1741 0.0006 0.35% 0.175 0.1785 0.1703 1,696,561
Mar 25 2020 0.1735 -0.0057 -3.18% 0.1785 0.1801 0.17 1,512,807
Mar 24 2020 0.1792 0.0064 3.7% 0.1879 0.188 0.1705 1,568,318
Mar 23 2020 0.1728 -0.0007 -0.4% 0.179 0.1899 0.14 2,206,133
Mar 20 2020 0.1735 0.0035 2.06% 0.1993 0.20 0.171 2,555,327
Mar 19 2020 0.17 0.022 14.86% 0.162 0.21 0.148 6,707,219
Mar 18 2020 0.148 -0.0054 -3.52% 0.1481 0.1625 0.1407 2,703,612
Mar 17 2020 0.1534 0.0084 5.79% 0.1573 0.1573 0.143 1,333,731
Mar 16 2020 0.145 -0.0112 -7.17% 0.1575 0.161 0.14 2,232,790
Mar 13 2020 0.1562 0.0083 5.61% 0.1554 0.16 0.145 2,217,560
Mar 12 2020 0.1479 -0.0121 -7.56% 0.1596 0.165 0.14 2,396,303
Mar 11 2020 0.16 -0.0091 -5.38% 0.17 0.192 0.1589 2,849,337
Mar 10 2020 0.1691 0.0047 2.86% 0.168 0.18 0.1502 2,501,810
Mar 09 2020 0.1644 -0.0233 -12.41% 0.1725 0.18 0.1307 5,070,038
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.