ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,071.63
      0.02%
      US Tech 100
      16,867.60
      -0.80%
      Dow Jones
      38,460.92
      -0.11%
      Brent Oil
      87.315
      0.11%
      Bitcoin
      64,203.23
      -0.12%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Zion Oil and Gas Inc (QB) (ZNOG)

      7. Zion Oil and Gas Inc (QB) (ZNOG) Historical

      ZNOG Zion Oil and Gas Inc (QB)

      0.0717
      -0.0031 (-4.14%)
      Apr 24 2024 - Closed
      Delayed by 15 minutes

      ZNOG Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 24 2024 0.0717 -0.0031 -4.14% 0.076 0.078 0.0717 1,745,576
      Apr 23 2024 0.0748 0.0018 2.47% 0.0729 0.07825 0.0716 1,677,141
      Apr 22 2024 0.073 0.00 0.00% 0.073 0.0768 0.0715 1,507,771
      Apr 19 2024 0.073 -0.00395 -5.13% 0.0777 0.0795 0.073 1,714,466
      Apr 18 2024 0.07695 -0.00125 -1.60% 0.08 0.0812 0.0759 1,447,614
      Apr 17 2024 0.0782 -0.0008 -1.01% 0.0805 0.0812 0.077 1,927,570
      Apr 16 2024 0.079 0.0004 0.51% 0.082 0.0829 0.078 2,424,535
      Apr 15 2024 0.0786 -0.00455 -5.47% 0.0837 0.0873 0.077 2,975,466
      Apr 12 2024 0.08315 -0.00081 -0.96% 0.0855 0.09 0.0791 4,983,183
      Apr 11 2024 0.08396 0.00306 3.78% 0.081 0.09 0.07745 5,664,445
      Apr 10 2024 0.0809 0.00895 12.44% 0.073 0.0899 0.0711 5,247,386
      Apr 09 2024 0.07195 -0.01245 -14.75% 0.085 0.096 0.07 10,307,094
      Apr 08 2024 0.0844 0.0088 11.64% 0.078 0.086 0.077 7,609,128
      Apr 05 2024 0.0756 0.0056 8.00% 0.072 0.07845 0.06855 4,570,380
      Apr 04 2024 0.07 -0.0021 -2.91% 0.0721 0.079 0.0661 4,604,485
      Apr 03 2024 0.0721 0.0036 5.26% 0.0695 0.07314 0.067 3,382,534
      Apr 02 2024 0.0685 0.0065 10.48% 0.062 0.07 0.06165 3,746,765
      Apr 01 2024 0.062 0.0015 2.48% 0.0603 0.062 0.0603 2,088,331
      Mar 28 2024 0.0605 0.00 0.00% 0.065 0.065 0.0605 2,001,270
      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

      Your Recent History

      USOTC
      ZNOG
      Zion Oil and Gas (QB)
      Delayed Upgrade Clock