ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
Zion Oil and Gas Inc (QB)

Zion Oil and Gas Inc (QB) (ZNOG)

0.05634
0.00034
(0.61%)
Closed July 18 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.000540.9677419354840.05580.060.05519050590.05596163CS
4-0.00176-3.029259896730.05810.06180.049429838080.0550254CS
12-0.01966-25.86842105260.0760.0830.049426756110.0591632CS
26-0.00106-1.846689895470.05740.0960.049425265260.06265568CS
52-0.00176-3.029259896730.05810.0970.04720773050.06438047CS
156-0.33266-85.51670951160.3890.420.045121982690.13216538CS
260-0.07366-56.66153846150.131.740.045121333140.22229044CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17212513200.056340.000340.610.05750.05840.05551568275
17211649200.056-0.00025-0.440.0570.0587820.0552809200
17210789400.056250.000250.450.0560.060.05532409430
17208192000.0560.00081.450.0580.0590.0552547646
17207332800.0552-0.0007-1.250.05620.05740.0551131386
17206468800.05591.0E-50.020.05580.05730.0551627632
17205605400.05589-0.00266-4.540.05510.05970.0551838387
17204736000.058550.001853.260.05660.0598920.0553414379
17202146400.0567-0.0018-3.080.05720.05950.05671714771
17200410000.05850.00234.090.05950.05950.05721743378
17199557400.0562-0.0005-0.880.05670.060.05586638936
17198689800.05670.00152.720.05510.0580.05511154353
17196100200.05520.003987.770.0520.0560.0514211426460
17195232000.05122-0.00128-2.440.05770.05770.049410211291
17194370400.0525-0.0015-2.780.05550.05980.05099999135946
17193508800.054-0.0035-6.090.0580.05950.05254236569
17192645400.0575-0.001185-2.020.05810.06090.0563489867
17190052200.058685-0.000505-0.850.06170.06170.05673234422
17189186400.059190.000591.010.05810.06180.05812944498
17187461400.0586-0.0024-3.930.06080.061950.0583079729
17186596800.0610.0011.670.0610.0620.05952529655
17184003000.06-0.00085-1.400.0610.06250.062346531
17183141400.060850.000651.080.06130.06170.06021926350
17182273800.0602-5.0E-5-0.080.0610.06240.05951740695
17181413400.060250.000250.420.060.061280.05851750694
17180548800.06-0.0014-2.280.0620.06440.05951800505
17177958000.06140.00183.020.06130.062280.05941831316
17177094000.0596-0.0026-4.180.06250.0628890.05951938647
17176224600.06220.000550.890.06190.06280.06022770858
17175363600.061650.00020.330.06160.06260.06071275289
17174501400.061450.001853.100.06140.0630890.05921889293
17171909400.05960.00010.170.05940.06150.05941310185
17171045400.0595-0.00095-1.570.06190.06190.0595913061
17170180200.060450.000250.420.06020.0620.06765869
17169317400.06020.00081.350.0590.06030.0591138729
17165858400.0594-5.0E-5-0.080.05990.0618810.0592037209
17164997400.05945-0.00055-0.920.060.06290.059451355709
17164128000.06-0.0025-4.000.06310.0640.061944143
17163269400.06250.00060.970.0610.06490.0611174830
17162401800.06190.00294.920.0630.0630.0594623202
17159813400.0590.00539.870.05580.06250.053843676406
17158949400.0537-0.0014-2.540.05980.06190.05259869337
17158080000.0551-0.00458-7.670.05750.06150.05398806931
17157221400.05968-0.00073-1.210.060.06640.0575217634
17156352000.06041-0.00187-3.000.0690.0690.0583699999
17153760000.06228-0.00029-0.460.06290.063950.064826604
17152897200.06257-0.00053-0.840.06320.06320.062124904
17152032000.0631-0.0018-2.770.06330.0680.06151910871
17151173400.06490.00162.530.06280.07099990.06163779091
17150309400.0633-0.003-4.520.06510.0690.06161778845
17147717400.0663-0.0019-2.790.07149990.07149990.0652426411
17146853400.0682-0.0032-4.480.07270.0738840.06512640227
17145984000.0714-0.0006-0.830.0720.07470.0691711382
17145126000.072-0.0006-0.830.07340.07540.07099991947184
17144257200.0726-0.0018-2.420.0740.0770.07182194002
17141665800.07439990.00139991.920.07480.07590.0732143458
17140803000.0730.00131.810.080.0830.072160090
17139940200.0717-0.0031-4.140.0760.0780.07171745576
17139077400.07480.00182.470.07290.078250.07161677141
17138213400.07300.000.0730.07679990.07149991507771
17135619000.073-0.00395-5.130.07770.07950.0731714466
17134755000.07695-0.00125-1.600.080.08120.07591447614

Your Recent History

Delayed Upgrade Clock