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 (%)
Sep 30, 2011 2.030 2.050 1.830 1.960 228,985 -0.07(-3.45%)
Sep 29, 2011 1.960 2.090 1.920 2.030 182,914 +0.13(+6.84%)
Sep 28, 2011 2.120 2.120 1.890 1.900 235,634 -0.22(-10.38%)
Sep 27, 2011 2.470 2.840 2.030 2.120 904,859 -0.27(-11.30%)
Sep 26, 2011 1.720 2.500 1.700 2.390 1,193,388 +0.72(+43.11%)
Sep 23, 2011 1.440 1.670 1.420 1.670 303,800 +0.23(+15.97%)
Sep 22, 2011 1.480 1.540 1.400 1.440 309,018 -0.06(-4.00%)
Sep 21, 2011 1.650 1.650 1.500 1.500 375,574 -0.18(-10.71%)
Sep 20, 2011 1.810 1.810 1.620 1.680 372,330 -0.16(-8.70%)
Sep 19, 2011 2.000 2.000 1.840 1.840 266,003 -0.18(-8.91%)
Sep 16, 2011 2.150 2.150 2.010 2.020 213,813 -0.10(-4.72%)
Sep 15, 2011 2.130 2.180 2.060 2.120 175,959 +0.00(+0.00%)
Sep 14, 2011 2.200 2.200 2.080 2.120 123,358 -0.04(-1.85%)
Sep 13, 2011 2.050 2.180 2.000 2.160 191,261 +0.12(+5.88%)
Sep 12, 2011 2.100 2.120 2.000 2.040 131,414 -0.07(-3.32%)
Sep 09, 2011 2.200 2.240 2.020 2.110 236,982 -0.09(-4.09%)
Sep 08, 2011 2.340 2.407 2.200 2.200 158,408 -0.16(-6.78%)
Sep 07, 2011 2.430 2.450 2.260 2.360 282,034 -0.04(-1.67%)
Sep 06, 2011 2.450 2.470 2.370 2.400 159,182 -0.09(-3.61%)
Sep 02, 2011 2.550 2.680 2.480 2.490 241,300 -0.11(-4.23%)
Sep 01, 2011 2.920 2.920 2.590 2.600 186,056 -0.22(-7.80%)
Aug 31, 2011 2.960 2.970 2.710 2.820 697,580 -0.07(-2.42%)
Aug 30, 2011 2.890 2.920 2.750 2.890 122,080 -0.02(-0.69%)
Aug 29, 2011 2.690 2.920 2.670 2.910 239,142 +0.25(+9.40%)
Aug 26, 2011 2.580 2.750 2.530 2.660 166,734 +0.04(+1.53%)
Aug 25, 2011 2.990 2.990 2.600 2.620 319,420 -0.35(-11.78%)
Aug 24, 2011 3.170 3.200 2.950 2.970 190,709 -0.20(-6.31%)
Aug 23, 2011 3.050 3.190 3.010 3.170 200,296 +0.12(+3.93%)
Aug 22, 2011 3.190 3.200 3.000 3.050 221,204 -0.03(-0.97%)
Aug 19, 2011 3.300 3.300 3.050 3.080 251,079 -0.27(-8.06%)
Aug 18, 2011 3.370 3.420 3.210 3.350 201,676 -0.10(-2.90%)
Aug 17, 2011 3.400 3.590 3.360 3.450 113,504 +0.07(+2.07%)
Aug 16, 2011 3.510 3.520 3.360 3.380 141,768 -0.16(-4.52%)
Aug 15, 2011 3.810 3.810 3.410 3.540 206,545 -0.27(-7.09%)
Aug 12, 2011 3.730 3.840 3.710 3.810 172,895 +0.09(+2.42%)
Aug 11, 2011 3.720 3.820 3.550 3.720 201,630 +0.17(+4.79%)
Aug 10, 2011 3.500 3.690 3.400 3.550 157,484 +0.03(+0.85%)
Aug 09, 2011 3.550 3.570 3.300 3.520 221,621 +0.25(+7.65%)
Aug 08, 2011 3.540 3.550 3.270 3.270 307,800 -0.18(-5.22%)
Aug 05, 2011 3.250 3.590 3.000 3.450 327,112 +0.17(+5.18%)
Aug 04, 2011 3.380 3.400 3.250 3.280 136,922 -0.10(-2.96%)
Aug 03, 2011 3.200 3.380 3.180 3.380 194,628 +0.22(+6.96%)
Aug 02, 2011 3.410 3.410 3.150 3.160 278,688 -0.24(-7.06%)
Aug 01, 2011 3.490 3.510 3.370 3.400 242,484 -0.14(-3.95%)
Jul 29, 2011 3.590 3.600 3.480 3.540 144,546 -0.04(-1.12%)
Jul 28, 2011 3.500 3.660 3.450 3.580 189,177 +0.13(+3.77%)
Jul 27, 2011 3.610 3.660 3.450 3.450 219,594 -0.13(-3.63%)
Jul 26, 2011 3.990 4.000 3.440 3.580 459,742 -0.38(-9.60%)
Jul 25, 2011 4.030 4.102 3.960 3.960 171,960 -0.07(-1.74%)
Jul 22, 2011 4.030 4.230 4.000 4.030 279,324 -0.15(-3.59%)
Jul 21, 2011 4.150 4.220 4.150 4.180 131,037 +0.01(+0.24%)
Jul 20, 2011 4.320 4.340 4.150 4.170 142,210 -0.14(-3.25%)
Jul 19, 2011 4.260 4.310 4.250 4.310 107,122 +0.05(+1.17%)
Jul 18, 2011 4.260 4.290 4.220 4.260 123,807 -0.02(-0.47%)
Jul 15, 2011 4.330 4.360 4.220 4.280 108,436 +0.01(+0.23%)
Jul 14, 2011 4.290 4.460 4.260 4.270 150,141 -0.11(-2.51%)
Jul 13, 2011 4.200 4.450 4.160 4.380 212,346 +0.21(+5.04%)
Jul 12, 2011 4.160 4.220 4.150 4.170 170,694 -0.05(-1.18%)
Jul 11, 2011 4.330 4.330 4.120 4.220 302,927 -0.13(-2.99%)
Jul 08, 2011 4.590 4.590 4.350 4.350 336,163 -0.22(-4.81%)
Jul 07, 2011 4.600 4.600 4.430 4.570 312,235 +0.15(+3.39%)
Jul 06, 2011 4.780 4.780 4.400 4.420 626,377 -0.44(-9.05%)
Jul 05, 2011 4.750 5.090 4.700 4.860 804,560 -1.04(-17.63%)
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.