ZNOG

Zion Oil and Gas (QX) Historical Data

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
VAT not included
Company Name Stock Ticker Symbol Market Type
Zion Oil and Gas Inc (QX) ZNOG OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.00625 -2.72% 0.22375 11:02:55
Open Price Low Price High Price Close Price Prev Close
0.23 0.22 0.2337 0.23
more quote information »

ZNOG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.250.26990.2150.24152342,145,722-0.02625-10.5%
1 Month0.16990.2870.163140.21546483,552,8840.0538531.7%
3 Months0.15170.2870.09820.16027373,370,2690.0720547.5%
6 Months0.160.3450.09820.16955613,724,8910.0637539.84%
1 Year0.590.6380.09820.20314032,903,718-0.36625-62.08%
3 Years0.131.740.09820.33355822,474,7400.0937572.12%
5 Years0.131.740.09820.33355822,474,7400.0937572.12%

ZNOG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 18 2022 0.23 -0.032 -12.21% 0.2699 0.2699 0.215 3,992,328
May 17 2022 0.262 0.0122 4.88% 0.24 0.265 0.24 1,007,370
May 16 2022 0.2498 0.012 5.05% 0.2378 0.26 0.2378 1,244,323
May 13 2022 0.2378 -0.0121 -4.84% 0.2494 0.253 0.2264 1,858,405
May 12 2022 0.2499 0.0069 2.84% 0.25 0.26 0.226 2,626,185
May 11 2022 0.243 0.013 5.65% 0.23 0.25 0.2203 2,355,684
May 10 2022 0.23 0.00735 3.3% 0.2221 0.236 0.22 1,520,643
May 09 2022 0.22265 -0.00375 -1.66% 0.235 0.249 0.2114 2,290,802
May 06 2022 0.2264 -0.0456 -16.76% 0.2795 0.287 0.2001 6,773,705
May 05 2022 0.272 0.0221 8.84% 0.2505 0.28 0.2501 4,111,045
May 04 2022 0.2499 0.0229 10.09% 0.2349 0.2548 0.2237 5,808,433
May 03 2022 0.227 0.0219 10.68% 0.2139 0.2348 0.19 4,932,020
May 02 2022 0.2051 -0.0046 -2.19% 0.2076 0.212 0.19325 2,644,102
Apr 29 2022 0.2097 0.0269 14.72% 0.1888 0.2097 0.1851 1,975,571
Apr 28 2022 0.1828 0.0078 4.46% 0.1814 0.1869 0.1732 1,395,827
Apr 27 2022 0.175 -0.009 -4.89% 0.1859 0.1869 0.1694 2,697,417
Apr 26 2022 0.184 -0.0159 -7.95% 0.2075 0.24 0.174 10,501,261
Apr 25 2022 0.1999 0.028 16.29% 0.1734 0.20 0.1701 5,796,014
Apr 22 2022 0.1719 0.0009 0.53% 0.1737 0.1739 0.168 2,710,460
Apr 21 2022 0.171 0.0096 5.95% 0.1699 0.1746 0.16314 4,816,087
Apr 20 2022 0.1614 0.0124 8.32% 0.161 0.166 0.155 4,135,873
Apr 19 2022 0.149 0.0039 2.69% 0.148 0.1589 0.1455 3,839,015
See More Historical Prices »


Your Recent History
USOTC
ZNOG
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.