ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,722.26
      -0.19%
      US Tech 100
      19,484.86
      0.36%
      Dow Jones
      41,914.75
      -0.70%
      Brent Oil
      73.135
      -1.91%
      Bitcoin
      63,463.42
      -1.25%
      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)

      0.03916
      -0.00062 (-1.56%)
      Sep 25 2024 - Closed
      Delayed by 15 minutes

      ZNOG Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Sep 24 2024 0.03978 -0.00162 -3.91% 0.0402 0.0429 0.0392 4,039,598
      Sep 23 2024 0.0414 0.0022 5.61% 0.0393 0.0429 0.0393 1,864,583
      Sep 20 2024 0.0392 -0.00116 -2.87% 0.042 0.043 0.03884 3,298,917
      Sep 19 2024 0.04036 0.00121 3.09% 0.04 0.0407 0.0388 2,341,501
      Sep 18 2024 0.03915 -0.00195 -4.74% 0.0416 0.0426 0.0387 2,750,683
      Sep 17 2024 0.0411 -0.001 -2.38% 0.0421 0.0432 0.041 2,581,447
      Sep 16 2024 0.0421 0.00073 1.75% 0.0418 0.05 0.0407 1,494,818
      Sep 13 2024 0.041375 -0.00115 -2.69% 0.0416 0.043275 0.04 2,630,914
      Sep 12 2024 0.04252 0.003 7.58% 0.0394 0.044 0.0394 4,711,982
      Sep 11 2024 0.039525 -0.00599 -13.16% 0.0459 0.0463 0.0386 9,826,368
      Sep 10 2024 0.045515 -0.00033 -0.71% 0.045 0.0505 0.045 2,764,906
      Sep 09 2024 0.04584 0.00024 0.53% 0.0466 0.0477 0.045 1,355,890
      Sep 06 2024 0.0456 -0.0013 -2.77% 0.0485 0.0485 0.0454 2,381,816
      Sep 05 2024 0.0469 -0.0011 -2.29% 0.0465 0.0495 0.0451 2,375,861
      Sep 04 2024 0.048 0.00034 0.71% 0.0473 0.0495 0.0466 1,143,021
      Sep 03 2024 0.04766 -0.00154 -3.13% 0.0482 0.0505 0.0475 960,433
      Aug 30 2024 0.0492 -0.00078 -1.55% 0.0501 0.0505 0.049 1,971,036
      Aug 29 2024 0.049975 0.00038 0.76% 0.0496 0.0511 0.0496 2,001,720
      Aug 28 2024 0.0496 -0.0006 -1.20% 0.0525 0.0525 0.0495 2,150,302
      Aug 27 2024 0.0502 -0.00005 -0.10% 0.051 0.051 0.05 1,848,566
      Aug 26 2024 0.05025 0.00025 0.50% 0.05 0.051 0.0497 1,101,936
      Aug 23 2024 0.05 -0.0007 -1.38% 0.051 0.0524 0.05 1,713,746
      Aug 22 2024 0.0507 -0.00079 -1.52% 0.05 0.0523 0.05 1,121,514
      Aug 21 2024 0.051485 -0.00052 -0.99% 0.0525 0.0529 0.05 926,030
      Aug 20 2024 0.052 0.00171 3.40% 0.0505 0.0529 0.0492 764,950
      Aug 19 2024 0.05029 0.00049 0.98% 0.05 0.053 0.0492 1,642,663
      Aug 16 2024 0.0498 -0.0012 -2.35% 0.0528 0.0528 0.049 2,151,493
      Aug 15 2024 0.051 0.00125 2.51% 0.048 0.052 0.048 1,023,218
      Aug 14 2024 0.04975 0.00075 1.53% 0.051 0.051 0.0486 999,406
      Aug 13 2024 0.049 -0.002 -3.92% 0.0522 0.053 0.0487 918,175
      Aug 12 2024 0.051 0.00051 1.01% 0.0505 0.0515 0.0465 854,658
      Aug 09 2024 0.05049 0.00059 1.18% 0.0499 0.0515 0.0485 1,145,673
      Aug 08 2024 0.0499 0.00195 4.07% 0.05 0.052 0.0479 1,116,981
      Aug 07 2024 0.04795 -0.00157 -3.17% 0.0503 0.0529 0.046 1,809,916
      Aug 06 2024 0.04952 0.01032 26.33% 0.044 0.0514 0.041 5,001,520
      Aug 05 2024 0.0392 -0.0133 -25.33% 0.05 0.052881 0.03862 12,007,402
      Aug 02 2024 0.0525 -0.00008 -0.15% 0.0533 0.0545 0.0498 8,391,931
      Aug 01 2024 0.05258 -0.00142 -2.63% 0.055 0.057 0.051 5,848,574
      Jul 31 2024 0.054 -0.002 -3.57% 0.0565 0.059 0.053 10,711,054
      Jul 30 2024 0.056 -0.0014 -2.44% 0.057 0.0599 0.055 4,101,187
      Jul 29 2024 0.0574 0.0022 3.99% 0.0565 0.057505 0.0552 3,219,121
      Jul 26 2024 0.0552 0.0008 1.47% 0.0543 0.05765 0.0543 2,990,125
      Jul 25 2024 0.0544 -0.0014 -2.51% 0.06 0.06 0.0544 4,140,650
      Jul 24 2024 0.0558 -0.00186 -3.23% 0.0589 0.059 0.055 4,001,017
      Jul 23 2024 0.05766 -0.00052 -0.89% 0.0571 0.061794 0.0564 6,135,794
      Jul 22 2024 0.05818 -0.00077 -1.31% 0.0597 0.0609 0.0567 1,910,855
      Jul 19 2024 0.05895 -0.00205 -3.36% 0.0615 0.065 0.0563 2,538,759
      Jul 18 2024 0.061 0.00466 8.27% 0.057 0.0619 0.0559 4,111,529
      Jul 17 2024 0.05634 0.00034 0.61% 0.0575 0.0584 0.0555 1,568,275
      Jul 16 2024 0.056 -0.00025 -0.44% 0.057 0.058782 0.055 2,809,200
      Jul 15 2024 0.05625 0.00025 0.45% 0.056 0.06 0.0553 2,409,430
      Jul 12 2024 0.056 0.0008 1.45% 0.058 0.059 0.055 2,547,646
      Jul 11 2024 0.0552 -0.0007 -1.25% 0.0562 0.0574 0.055 1,131,386
      Jul 10 2024 0.0559 0.00001 0.02% 0.0558 0.0573 0.0551 627,632
      Jul 09 2024 0.05589 -0.00266 -4.54% 0.0551 0.0597 0.0551 838,387
      Jul 08 2024 0.05855 0.00185 3.26% 0.0566 0.059892 0.055 3,414,379
      Jul 05 2024 0.0567 -0.0018 -3.08% 0.0572 0.0595 0.0567 1,714,771
      Jul 03 2024 0.0585 0.0023 4.09% 0.0595 0.0595 0.0572 1,743,378
      Jul 02 2024 0.0562 -0.0005 -0.88% 0.0567 0.06 0.05586 638,936
      Jul 01 2024 0.0567 0.0015 2.72% 0.0551 0.058 0.0551 1,154,353
      Jun 28 2024 0.0552 0.00398 7.77% 0.052 0.056 0.051421 1,426,460
      Jun 27 2024 0.05122 -0.00128 -2.44% 0.0577 0.0577 0.0494 10,211,291

      Your Recent History

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