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 (%)
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%)
Nov 01, 2019 0.2130 0.2250 0.2102 0.2240 538,200 +0.01(+7.07%)
Oct 31, 2019 0.2100 0.2150 0.2090 0.2092 407,996 +0.00(+0.10%)
Oct 30, 2019 0.2100 0.2150 0.2070 0.2090 372,918 +0.01(+3.47%)
Oct 29, 2019 0.2173 0.2173 0.2020 0.2020 521,133 +0.00(+1.00%)
Oct 28, 2019 0.2200 0.2300 0.2000 0.2000 1,095,182 -0.01(-4.72%)
Oct 25, 2019 0.2285 0.2299 0.2020 0.2099 1,328,700 -0.01(-4.59%)
Oct 24, 2019 0.2400 0.2400 0.2200 0.2200 1,579,480 -0.01(-5.90%)
Oct 23, 2019 0.2387 0.2400 0.2250 0.2338 464,301 +0.01(+2.72%)
Oct 22, 2019 0.2300 0.2300 0.2210 0.2276 270,111 +0.00(+2.02%)
Oct 21, 2019 0.2352 0.2352 0.2200 0.2231 454,797 -0.00(-0.40%)
Oct 18, 2019 0.2275 0.2300 0.2200 0.2240 887,900 +0.00(+0.45%)
Oct 17, 2019 0.2397 0.2397 0.2200 0.2230 1,322,593 -0.01(-5.11%)
Oct 16, 2019 0.2466 0.2467 0.2228 0.2350 1,666,070 -0.01(-4.59%)
Oct 15, 2019 0.2500 0.2500 0.2400 0.2463 312,252 -0.00(-0.89%)
Oct 14, 2019 0.2400 0.2694 0.2355 0.2485 951,191 +0.01(+5.74%)
Oct 11, 2019 0.2378 0.2400 0.2300 0.2350 420,700 +0.00(+2.17%)
Oct 10, 2019 0.2300 0.2300 0.2300 0.2300 263,189 +0.01(+3.05%)
Oct 09, 2019 0.2300 0.2307 0.2205 0.2232 245,950 +0.00(+1.36%)
Oct 08, 2019 0.2380 0.2380 0.2200 0.2202 639,481 -0.00(-2.13%)
Oct 07, 2019 0.2500 0.2500 0.2213 0.2250 1,066,009 +0.00(+1.81%)
Oct 04, 2019 0.2400 0.2400 0.2200 0.2210 1,160,900 -0.01(-3.95%)
Oct 03, 2019 0.2590 0.2596 0.2300 0.2301 1,391,577 -0.02(-7.96%)
Oct 02, 2019 0.2600 0.2600 0.2500 0.2500 326,249 -0.00(-0.60%)
Oct 01, 2019 0.2600 0.2600 0.2455 0.2515 553,978 +0.00(+0.56%)
Sep 30, 2019 0.2727 0.2744 0.2500 0.2501 611,453 -0.01(-4.18%)
Sep 27, 2019 0.2605 0.2670 0.2600 0.2610 779,600 +0.00(+0.38%)
Sep 26, 2019 0.2800 0.2800 0.2600 0.2600 1,236,033 +0.00(+0.00%)
Sep 25, 2019 0.2900 0.2900 0.2600 0.2600 1,538,507 -0.03(-9.88%)
Sep 24, 2019 0.2899 0.2899 0.2800 0.2885 370,882 -0.00(-0.48%)
Sep 23, 2019 0.3095 0.3095 0.2851 0.2899 411,701 -0.01(-2.32%)
Sep 20, 2019 0.3045 0.3045 0.2755 0.2968 1,016,400 -0.01(-3.51%)
Sep 19, 2019 0.3188 0.3188 0.2900 0.3076 948,569 +0.00(+0.23%)
Sep 18, 2019 0.3080 0.3200 0.2850 0.3069 2,148,571 -0.00(-1.00%)
Sep 17, 2019 0.3300 0.3400 0.3100 0.3100 500,257 -0.01(-3.43%)
Sep 16, 2019 0.3400 0.3449 0.3034 0.3210 1,917,811 +0.04(+13.63%)
Sep 13, 2019 0.3189 0.3220 0.2240 0.2825 2,278,000 -0.03(-8.46%)
Sep 12, 2019 0.3292 0.3300 0.2950 0.3086 755,289 -0.00(-0.39%)
Sep 11, 2019 0.2920 0.3100 0.2900 0.3098 1,172,121 -0.01(-3.19%)
Sep 10, 2019 0.3000 0.3300 0.2900 0.3200 2,152,449 +0.04(+15.27%)
Sep 09, 2019 0.3190 0.3200 0.2776 0.2776 635,840 -0.00(-0.93%)
Sep 06, 2019 0.3300 0.3300 0.2800 0.2802 797,000 -0.01(-3.38%)
Sep 05, 2019 0.3300 0.3300 0.2700 0.2900 844,423 +0.00(+0.00%)
Sep 04, 2019 0.2800 0.3300 0.2800 0.2900 724,303 +0.01(+4.77%)
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.