ZNOG

Zion Oil and Gas (QX) Historical Data

ZNOG Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 11 2021 0.34 -0.0025 -0.73% 0.3475 0.4096 0.3201 2,627,501
Jun 10 2021 0.3425 -0.02855 -7.69% 0.36 0.4041 0.331 3,902,310
Jun 09 2021 0.37105 0.00 +0.00% 0.419 0.419 0.351 0
Jun 09 2021 0.37105 -0.03695 -9.06% 0.419 0.419 0.351 4,906,002
Jun 08 2021 0.408 0.00 +0.00% 0.429 0.429 0.381 0
Jun 08 2021 0.408 -0.021 -4.9% 0.429 0.429 0.381 3,401,581
Jun 07 2021 0.429 0.0041 0.96% 0.43 0.43 0.401 1,977,450
Jun 04 2021 0.4249 0.00 +0.00% 0.43 0.4399 0.3901 0
Jun 04 2021 0.4249 0.0049 1.17% 0.43 0.4399 0.3901 2,754,104
Jun 03 2021 0.42 0.00 +0.00% 0.43 0.5262 0.401 0
Jun 03 2021 0.42 -0.02 -4.55% 0.43 0.5262 0.401 2,078,494
Jun 02 2021 0.44 0.00 0.0% 0.46 0.4949 0.433 1,633,281
Jun 01 2021 0.44 0.00 +0.00% 0.48 0.53215 0.4002 0
Jun 01 2021 0.44 -0.0465 -9.56% 0.48 0.53215 0.4002 1,666,127
May 31 2021 0.4865 0.00 +0.00% 0.50 0.52 0.48 0
May 28 2021 0.4865 0.00 +0.00% 0.50 0.52 0.48 0
May 28 2021 0.4865 0.00 0.0% 0.50 0.52 0.48 1,467,509
May 27 2021 0.4865 -0.026 -5.07% 0.50 0.5599 0.47 1,783,217
May 26 2021 0.5125 -0.0375 -6.82% 0.55 0.56 0.46 1,900,090
May 25 2021 0.55 0.00 +0.00% 0.5855 0.5999 0.537 0
May 25 2021 0.55 -0.0306 -5.27% 0.5855 0.5999 0.537 663,754
May 24 2021 0.5806 0.00 +0.00% 0.5999 0.5999 0.5701 0
May 24 2021 0.5806 -0.0094 -1.59% 0.5999 0.5999 0.5701 843,532
May 21 2021 0.59 -0.02 -3.28% 0.60 0.625 0.572 477,840
May 20 2021 0.61 -0.00859 -1.39% 0.61 0.62 0.595 442,561
May 19 2021 0.61859 0.00 +0.00% 0.59 0.6321 0.586 0
May 19 2021 0.61859 0.00459 0.75% 0.59 0.6321 0.586 505,049
May 18 2021 0.614 0.004 0.66% 0.635 0.635 0.5801 472,810
May 17 2021 0.61 0.00 +0.00% 0.67 0.67 0.60 0
May 17 2021 0.61 -0.04 -6.15% 0.67 0.67 0.60 363,498
May 14 2021 0.65 0.00 0.0% 0.65 0.67 0.61 472,969
May 13 2021 0.65 0.04 6.56% 0.59 0.69 0.57 1,191,310
May 12 2021 0.61 -0.029 -4.54% 0.605 0.6395 0.595 511,248
May 11 2021 0.639 0.00 +0.00% 0.6799 0.6799 0.60 0
May 11 2021 0.639 0.0092 1.46% 0.6799 0.6799 0.60 486,368
May 10 2021 0.6298 -0.0292 -4.43% 0.65 0.6789 0.5345 921,984
May 07 2021 0.659 0.019 2.97% 0.63 0.72 0.605 414,979
May 06 2021 0.64 0.00 +0.00% 0.749 0.749 0.596 0
May 06 2021 0.64 -0.0855 -11.78% 0.749 0.749 0.596 768,415
May 05 2021 0.7255 0.0425 6.22% 0.6999 0.80 0.683 2,541,598
May 04 2021 0.683 0.0309 4.74% 0.699 0.699 0.66 712,041
May 03 2021 0.6521 0.00 +0.00% 0.62 0.665 0.62 0
May 03 2021 0.6521 0.0361 5.86% 0.62 0.665 0.62 713,347
Apr 30 2021 0.616 0.036 6.21% 0.5999 0.6299 0.57 381,041
Apr 29 2021 0.58 0.00 +0.00% 0.6001 0.6299 0.5601 0
Apr 29 2021 0.58 -0.015 -2.52% 0.6001 0.6299 0.5601 788,600
Apr 28 2021 0.595 0.00 +0.00% 0.49 0.60 0.49 0
Apr 28 2021 0.595 0.095 19.0% 0.49 0.60 0.49 940,739
Apr 27 2021 0.50 0.02625 5.54% 0.48 0.504 0.47 386,391
Apr 26 2021 0.47375 0.02375 5.28% 0.49 0.505 0.3809 925,293
Apr 23 2021 0.45 0.00 +0.00% 0.485 0.50 0.38 0
Apr 23 2021 0.45 -0.05 -10.0% 0.485 0.50 0.38 3,436,939
Apr 22 2021 0.50 -0.0498 -9.06% 0.5305 0.5525 0.50 1,127,918
Apr 21 2021 0.5498 0.00 +0.00% 0.5875 0.5875 0.53 0
Apr 21 2021 0.5498 -0.0202 -3.54% 0.5875 0.5875 0.53 590,434
Apr 20 2021 0.57 -0.0104 -1.79% 0.62 0.62 0.5601 433,188
Apr 19 2021 0.5804 0.00 +0.00% 0.58 0.60 0.57 0
Apr 19 2021 0.5804 -0.0007 -0.12% 0.58 0.60 0.57 519,773
Apr 16 2021 0.5811 -0.0089 -1.51% 0.5825 0.615 0.58 423,817
Apr 15 2021 0.59 0.00 +0.00% 0.60 0.62 0.56 0
Apr 15 2021 0.59 -0.00105 -0.18% 0.60 0.62 0.56 625,461
Apr 14 2021 0.59105 -0.004 -0.67% 0.60 0.61 0.57 459,019
Apr 13 2021 0.59505 0.00395 0.67% 0.59 0.63 0.59 345,499
Apr 12 2021 0.5911 0.00 +0.00% 0.58 0.6201 0.58 0
Apr 12 2021 0.5911 -0.0291 -4.69% 0.58 0.6201 0.58 536,189
Apr 09 2021 0.6202 -0.0198 -3.09% 0.6493 0.6493 0.6175 309,669
Apr 08 2021 0.64 -0.017 -2.59% 0.60 0.66 0.60 270,124
Apr 07 2021 0.657 0.00 +0.00% 0.70 0.705 0.58 0
Apr 07 2021 0.657 0.05155 8.51% 0.70 0.705 0.58 612,253
Apr 06 2021 0.60545 0.01335 2.25% 0.575 0.61 0.5653 432,569
Apr 05 2021 0.5921 0.0022 0.37% 0.581 0.6098 0.575 846,621
Apr 02 2021 0.5899 0.00 +0.00% 0.61 0.619 0.575 0
Apr 01 2021 0.5899 -0.02406 -3.92% 0.61 0.619 0.575 1,045,270
Mar 31 2021 0.61396 0.00 +0.00% 0.66 0.66 0.541 0
Mar 31 2021 0.61396 -0.04614 -6.99% 0.66 0.66 0.541 1,831,118
Mar 30 2021 0.6601 -0.00995 -1.48% 0.70 0.70 0.65 553,241
Mar 29 2021 0.67005 -0.01995 -2.89% 0.68 0.70 0.65 463,246
Mar 26 2021 0.69 0.028 4.23% 0.69 0.694 0.666 306,046
Mar 25 2021 0.662 -0.0401 -5.71% 0.70 0.70 0.66 763,851
Mar 24 2021 0.7021 0.00 +0.00% 0.71 0.7196 0.701 0
Mar 24 2021 0.7021 -0.0079 -1.11% 0.71 0.7196 0.701 350,180
Mar 23 2021 0.71 -0.0147 -2.03% 0.7205 0.73 0.7001 290,118
Mar 22 2021 0.7247 0.00 +0.00% 0.73 0.73 0.70 0
Mar 22 2021 0.7247 -0.0053 -0.73% 0.73 0.73 0.70 302,133
Mar 19 2021 0.73 0.0099 1.37% 0.7298 0.75 0.71005 318,239
Mar 18 2021 0.7201 -0.00491 -0.68% 0.735 0.75 0.711 483,236
Mar 17 2021 0.725005 0.00 +0.00% 0.72 0.75 0.7098 0
Mar 17 2021 0.725005 -0.0048 -0.66% 0.72 0.75 0.7098 271,851
Mar 16 2021 0.7298 0.00 +0.00% 0.73 0.73 0.70 0
Mar 16 2021 0.7298 0.0098 1.36% 0.73 0.73 0.70 447,009
Mar 15 2021 0.72 -0.0029 -0.4% 0.7374 0.7874 0.6901 576,151


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.