Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zion Oil & Gas Inc (NQ: ZN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.2500 0.2504 0.2300 0.2330 2,130,100 -0.02(-6.43%)
Jan 30, 2020 0.2620 0.2620 0.2400 0.2490 2,040,960 -0.01(-4.23%)
Jan 29, 2020 0.2674 0.2690 0.2549 0.2600 1,935,029 -0.01(-3.06%)
Jan 28, 2020 0.2700 0.2790 0.2605 0.2682 1,909,048 +0.01(+3.15%)
Jan 27, 2020 0.2800 0.2900 0.2400 0.2600 3,317,923 -0.03(-10.31%)
Jan 24, 2020 0.2900 0.2959 0.2750 0.2899 3,200,300 -0.01(-2.36%)
Jan 23, 2020 0.3050 0.3100 0.2910 0.2969 2,602,006 -0.01(-4.23%)
Jan 22, 2020 0.3100 0.3300 0.2800 0.3100 6,040,194 -0.00(-1.21%)
Jan 21, 2020 0.3393 0.3400 0.3000 0.3138 4,938,180 -0.02(-5.77%)
Jan 17, 2020 0.3545 0.3668 0.3200 0.3330 7,929,100 -0.01(-3.39%)
Jan 16, 2020 0.3410 0.3750 0.3300 0.3447 6,708,850 +0.01(+2.68%)
Jan 15, 2020 0.3209 0.3900 0.3150 0.3357 16,033,912 +0.02(+5.27%)
Jan 14, 2020 0.2750 0.3650 0.2693 0.3189 17,304,474 +0.04(+15.96%)
Jan 13, 2020 0.2400 0.3000 0.2350 0.2750 8,039,248 +0.02(+8.61%)
Jan 10, 2020 0.2500 0.2573 0.2220 0.2532 6,992,000 -0.01(-4.45%)
Jan 09, 2020 0.3130 0.3250 0.2520 0.2650 10,791,977 -0.02(-8.62%)
Jan 08, 2020 0.4000 0.4700 0.2800 0.2900 26,725,112 -0.10(-25.64%)
Jan 07, 2020 0.4300 0.4700 0.3200 0.3900 23,086,864 -0.13(-25.00%)
Jan 06, 2020 0.2300 0.5600 0.2300 0.5200 45,038,720 +0.30(+138.31%)
Jan 03, 2020 0.2400 0.2600 0.1902 0.2182 12,445,000 +0.04(+21.02%)
Jan 02, 2020 0.1869 0.1930 0.1750 0.1803 2,878,435 +0.01(+4.46%)
Dec 31, 2019 0.1745 0.1968 0.1675 0.1726 4,253,600 +0.01(+7.88%)
Dec 30, 2019 0.1700 0.2300 0.1600 0.1600 12,445,192 -0.01(-3.15%)
Dec 27, 2019 0.1800 0.1800 0.1600 0.1652 2,528,100 -0.01(-7.40%)
Dec 26, 2019 0.1920 0.1949 0.1750 0.1784 2,245,334 -0.01(-6.15%)
Dec 24, 2019 0.2000 0.2000 0.1800 0.1901 1,011,600 +0.00(+0.05%)
Dec 23, 2019 0.1806 0.1995 0.1720 0.1900 1,681,441 +0.02(+11.76%)
Dec 20, 2019 0.1800 0.1830 0.1520 0.1700 3,396,600 -0.02(-10.53%)
Dec 19, 2019 0.1400 0.2000 0.1300 0.1900 9,590,819 +0.06(+49.61%)
Dec 18, 2019 0.1320 0.1330 0.1200 0.1270 2,301,863 -0.01(-4.51%)
Dec 17, 2019 0.1450 0.1450 0.1250 0.1330 2,196,614 -0.01(-8.28%)
Dec 16, 2019 0.1570 0.1570 0.1439 0.1450 1,954,502 -0.01(-6.33%)
Dec 13, 2019 0.1702 0.1702 0.1520 0.1548 1,937,900 -0.01(-6.75%)
Dec 12, 2019 0.1620 0.1698 0.1566 0.1660 688,530 +0.01(+3.75%)
Dec 11, 2019 0.1600 0.1600 0.1600 0.1600 657,120 -0.00(-0.50%)
Dec 10, 2019 0.1629 0.1629 0.1540 0.1608 733,924 +0.00(+0.50%)
Dec 09, 2019 0.1700 0.1700 0.1600 0.1600 1,369,117 +0.01(+3.29%)
Dec 06, 2019 0.1500 0.1570 0.1400 0.1549 1,931,900 -0.00(-2.64%)
Dec 05, 2019 0.1780 0.1780 0.1551 0.1591 1,959,243 -0.01(-4.27%)
Dec 04, 2019 0.1800 0.1801 0.1600 0.1662 1,766,119 -0.01(-7.67%)
Dec 03, 2019 0.2000 0.2000 0.1700 0.1800 971,228 +0.00(+1.18%)
Dec 02, 2019 0.1869 0.1900 0.1650 0.1779 880,080 -0.00(-0.06%)
Nov 29, 2019 0.1800 0.1850 0.1651 0.1780 750,100 +0.02(+14.84%)
Nov 27, 2019 0.1700 0.1700 0.1500 0.1550 1,587,100 -0.02(-8.82%)
Nov 26, 2019 0.2006 0.2006 0.1618 0.1700 1,744,924 -0.02(-11.04%)
Nov 25, 2019 0.2150 0.2150 0.1700 0.1911 2,066,131 -0.01(-4.45%)
Nov 22, 2019 0.2000 0.2100 0.1954 0.2000 594,700 +0.00(+2.35%)
Nov 21, 2019 0.1960 0.2140 0.1929 0.1954 1,162,566 -0.00(-0.15%)
Nov 20, 2019 0.1650 0.2085 0.1600 0.1957 2,409,463 +0.04(+25.21%)
Nov 19, 2019 0.1500 0.1590 0.1451 0.1563 1,241,383 +0.01(+3.51%)
Nov 18, 2019 0.1650 0.1650 0.1400 0.1510 1,747,313 -0.00(-2.96%)
Nov 15, 2019 0.1920 0.2000 0.1556 0.1556 1,373,000 -0.04(-18.79%)
Nov 14, 2019 0.2100 0.2100 0.1900 0.1916 1,654,265 -0.02(-9.84%)
Nov 13, 2019 0.2130 0.2130 0.2100 0.2125 492,722 -0.00(-0.23%)
Nov 12, 2019 0.2140 0.2140 0.2050 0.2130 496,608 +0.00(+1.43%)
Nov 11, 2019 0.2200 0.2200 0.2000 0.2100 225,374 +0.00(+1.74%)
Nov 08, 2019 0.2100 0.2125 0.2002 0.2064 480,700 -0.00(-0.29%)
Nov 07, 2019 0.2100 0.2100 0.2000 0.2070 1,670,163 +0.01(+3.50%)
Nov 06, 2019 0.2200 0.2200 0.2000 0.2000 977,449 -0.01(-4.76%)
Nov 05, 2019 0.2400 0.2400 0.2100 0.2100 1,664,761 -0.03(-10.83%)
Nov 04, 2019 0.2350 0.2447 0.2210 0.2355 893,618 +0.01(+5.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.