Zion Oil and Gas Inc (QB) (ZNOG)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0063 | -10.243902439 | 0.0615 | 0.065 | 0.0543 | 3757963 | 0.05677446 | CS |
| 4 | 0.0032 | 6.15384615385 | 0.052 | 0.065 | 0.051421 | 2364504 | 0.05709615 | CS |
| 12 | -0.0163 | -22.7972027972 | 0.0715 | 0.0715 | 0.0494 | 2849784 | 0.05777517 | CS |
| 26 | -0.0033 | -5.64102564103 | 0.0585 | 0.096 | 0.0494 | 2596766 | 0.06259692 | CS |
| 52 | -0.0158 | -22.2535211268 | 0.071 | 0.097 | 0.047 | 2151232 | 0.06401237 | CS |
| 156 | -0.2848 | -83.7647058824 | 0.34 | 0.42 | 0.0451 | 2216262 | 0.13049995 | CS |
| 260 | -0.0748 | -57.5384615385 | 0.13 | 1.74 | 0.0451 | 2136914 | 0.2218422 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.0552 | 0.0008 | 1.47 | 0.0543 | 0.05765 | 0.0543 | 2990125 |
| 1721942400 | 0.0544 | -0.0014 | -2.51 | 0.06 | 0.06 | 0.0544 | 4140650 |
| 1721856480 | 0.0558 | -0.00186 | -3.23 | 0.0589 | 0.059 | 0.055 | 4001017 |
| 1721770140 | 0.05766 | -0.00052 | -0.89 | 0.0571 | 0.061794 | 0.0564 | 6135794 |
| 1721683740 | 0.05818 | -0.00077 | -1.31 | 0.0597 | 0.0609 | 0.0567 | 1910855 |
| 1721424180 | 0.05895 | -0.00205 | -3.36 | 0.0615 | 0.065 | 0.0563 | 2538759 |
| 1721337960 | 0.061 | 0.00466 | 8.27 | 0.057 | 0.0619 | 0.0559 | 4111529 |
| 1721251320 | 0.05634 | 0.00034 | 0.61 | 0.0575 | 0.0584 | 0.0555 | 1568275 |
| 1721164920 | 0.056 | -0.00025 | -0.44 | 0.057 | 0.058782 | 0.055 | 2809200 |
| 1721078940 | 0.05625 | 0.00025 | 0.45 | 0.056 | 0.06 | 0.0553 | 2409430 |
| 1720819200 | 0.056 | 0.0008 | 1.45 | 0.058 | 0.059 | 0.055 | 2547646 |
| 1720733280 | 0.0552 | -0.0007 | -1.25 | 0.0562 | 0.0574 | 0.055 | 1131386 |
| 1720646880 | 0.0559 | 1.0E-5 | 0.02 | 0.0558 | 0.0573 | 0.0551 | 627632 |
| 1720560540 | 0.05589 | -0.00266 | -4.54 | 0.0551 | 0.0597 | 0.0551 | 838387 |
| 1720473600 | 0.05855 | 0.00185 | 3.26 | 0.0566 | 0.059892 | 0.055 | 3414379 |
| 1720214640 | 0.0567 | -0.0018 | -3.08 | 0.0572 | 0.0595 | 0.0567 | 1714771 |
| 1720041000 | 0.0585 | 0.0023 | 4.09 | 0.0595 | 0.0595 | 0.0572 | 1743378 |
| 1719955740 | 0.0562 | -0.0005 | -0.88 | 0.0567 | 0.06 | 0.05586 | 638936 |
| 1719868980 | 0.0567 | 0.0015 | 2.72 | 0.0551 | 0.058 | 0.0551 | 1154353 |
| 1719610020 | 0.0552 | 0.00398 | 7.77 | 0.052 | 0.056 | 0.051421 | 1426460 |
| 1719523200 | 0.05122 | -0.00128 | -2.44 | 0.0577 | 0.0577 | 0.0494 | 10211291 |
| 1719437040 | 0.0525 | -0.0015 | -2.78 | 0.0555 | 0.0598 | 0.0509999 | 9135946 |
| 1719350880 | 0.054 | -0.0035 | -6.09 | 0.058 | 0.0595 | 0.0525 | 4236569 |
| 1719264540 | 0.0575 | -0.001185 | -2.02 | 0.0581 | 0.0609 | 0.056 | 3489867 |
| 1719005220 | 0.058685 | -0.000505 | -0.85 | 0.0617 | 0.0617 | 0.0567 | 3234422 |
| 1718918640 | 0.05919 | 0.00059 | 1.01 | 0.0581 | 0.0618 | 0.0581 | 2944498 |
| 1718746140 | 0.0586 | -0.0024 | -3.93 | 0.0608 | 0.06195 | 0.058 | 3079729 |
| 1718659680 | 0.061 | 0.001 | 1.67 | 0.061 | 0.062 | 0.0595 | 2529655 |
| 1718400300 | 0.06 | -0.00085 | -1.40 | 0.061 | 0.0625 | 0.06 | 2346531 |
| 1718314140 | 0.06085 | 0.00065 | 1.08 | 0.0613 | 0.0617 | 0.0602 | 1926350 |
| 1718227380 | 0.0602 | -5.0E-5 | -0.08 | 0.061 | 0.0624 | 0.0595 | 1740695 |
| 1718141340 | 0.06025 | 0.00025 | 0.42 | 0.06 | 0.06128 | 0.0585 | 1750694 |
| 1718054880 | 0.06 | -0.0014 | -2.28 | 0.062 | 0.0628 | 0.0595 | 1800316 |
| 1717795800 | 0.0614 | 0.0018 | 3.02 | 0.0613 | 0.06228 | 0.0594 | 1831316 |
| 1717709400 | 0.0596 | -0.0026 | -4.18 | 0.0625 | 0.062889 | 0.0595 | 1938647 |
| 1717622460 | 0.0622 | 0.00055 | 0.89 | 0.0619 | 0.0628 | 0.0602 | 2770858 |
| 1717536360 | 0.06165 | 0.0002 | 0.33 | 0.0616 | 0.0626 | 0.0607 | 1275289 |
| 1717450140 | 0.06145 | 0.00185 | 3.10 | 0.0614 | 0.063089 | 0.0592 | 1889293 |
| 1717190940 | 0.0596 | 0.0001 | 0.17 | 0.0594 | 0.0615 | 0.0594 | 1310185 |
| 1717104540 | 0.0595 | -0.00095 | -1.57 | 0.0619 | 0.0619 | 0.0595 | 913061 |
| 1717018020 | 0.06045 | 0.00025 | 0.42 | 0.0602 | 0.062 | 0.06 | 765869 |
| 1716931740 | 0.0602 | 0.0008 | 1.35 | 0.059 | 0.0603 | 0.059 | 1138729 |
| 1716585840 | 0.0594 | -5.0E-5 | -0.08 | 0.0599 | 0.061881 | 0.059 | 2037209 |
| 1716499740 | 0.05945 | -0.00055 | -0.92 | 0.06 | 0.0629 | 0.05945 | 1355709 |
| 1716412800 | 0.06 | -0.0025 | -4.00 | 0.0631 | 0.064 | 0.06 | 1944143 |
| 1716326940 | 0.0625 | 0.0006 | 0.97 | 0.061 | 0.0649 | 0.061 | 1174830 |
| 1716240180 | 0.0619 | 0.0029 | 4.92 | 0.063 | 0.063 | 0.0594 | 623202 |
| 1715981340 | 0.059 | 0.0053 | 9.87 | 0.0558 | 0.0625 | 0.05384 | 3676406 |
| 1715894940 | 0.0537 | -0.0014 | -2.54 | 0.0598 | 0.0619 | 0.0525 | 9869337 |
| 1715808000 | 0.0551 | -0.00458 | -7.67 | 0.0575 | 0.0615 | 0.0539 | 8806931 |
| 1715722140 | 0.05968 | -0.00073 | -1.21 | 0.06 | 0.0664 | 0.057 | 5217634 |
| 1715635200 | 0.06041 | -0.00187 | -3.00 | 0.069 | 0.069 | 0.058 | 3699999 |
| 1715376000 | 0.06228 | -0.00029 | -0.46 | 0.0629 | 0.06395 | 0.06 | 4826604 |
| 1715289720 | 0.06257 | -0.00053 | -0.84 | 0.0632 | 0.0632 | 0.06 | 2124904 |
| 1715203200 | 0.0631 | -0.0018 | -2.77 | 0.0633 | 0.068 | 0.0615 | 1910871 |
| 1715117340 | 0.0649 | 0.0016 | 2.53 | 0.0628 | 0.0709999 | 0.0616 | 3779091 |
| 1715030940 | 0.0633 | -0.003 | -4.52 | 0.0651 | 0.069 | 0.0616 | 1778845 |
| 1714771740 | 0.0663 | -0.0019 | -2.79 | 0.0714999 | 0.0714999 | 0.065 | 2426411 |
| 1714685340 | 0.0682 | -0.0032 | -4.48 | 0.0727 | 0.073884 | 0.0651 | 2640227 |
| 1714598400 | 0.0714 | -0.0006 | -0.83 | 0.072 | 0.0747 | 0.069 | 1711382 |
| 1714512600 | 0.072 | -0.0006 | -0.83 | 0.0734 | 0.0754 | 0.0709999 | 1947184 |
| 1714425720 | 0.0726 | -0.0018 | -2.42 | 0.074 | 0.077 | 0.0718 | 2194002 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
