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 29, 2017 3.410 3.440 3.390 3.410 171,606 -0.03(-0.87%)
Sep 28, 2017 3.410 3.440 3.360 3.440 102,716 +0.04(+1.18%)
Sep 27, 2017 3.380 3.450 3.340 3.400 240,030 +0.08(+2.41%)
Sep 26, 2017 3.320 3.420 3.290 3.320 205,849 +0.03(+0.91%)
Sep 25, 2017 3.400 3.410 3.290 3.290 276,486 -0.09(-2.66%)
Sep 22, 2017 3.300 3.390 3.278 3.380 210,101 +0.03(+0.90%)
Sep 21, 2017 3.270 3.370 3.220 3.350 217,691 +0.05(+1.52%)
Sep 20, 2017 3.500 3.550 3.170 3.300 704,128 -0.21(-5.98%)
Sep 19, 2017 3.510 3.660 3.450 3.510 451,954 +0.03(+0.86%)
Sep 18, 2017 3.530 3.530 3.395 3.480 263,953 -0.01(-0.29%)
Sep 15, 2017 3.620 3.620 3.450 3.490 351,103 -0.01(-0.29%)
Sep 14, 2017 3.380 3.580 3.320 3.500 576,369 +0.17(+5.11%)
Sep 13, 2017 3.320 3.470 3.290 3.330 414,393 +0.05(+1.52%)
Sep 12, 2017 3.300 3.350 3.250 3.280 235,193 +0.01(+0.31%)
Sep 11, 2017 3.150 3.304 3.050 3.270 358,894 +0.04(+1.24%)
Sep 08, 2017 3.320 3.340 3.200 3.230 411,756 -0.08(-2.42%)
Sep 07, 2017 3.380 3.397 3.270 3.310 179,920 -0.06(-1.78%)
Sep 06, 2017 3.260 3.430 3.260 3.370 522,380 +0.06(+1.81%)
Sep 05, 2017 3.480 3.540 3.250 3.310 505,109 -0.16(-4.61%)
Sep 01, 2017 3.380 3.570 3.330 3.470 510,933 +0.13(+3.89%)
Aug 31, 2017 3.600 3.870 3.300 3.340 823,574 -0.28(-7.73%)
Aug 30, 2017 3.270 3.680 3.260 3.620 1,091,235 +0.34(+10.37%)
Aug 29, 2017 3.200 3.300 3.130 3.280 271,657 +0.07(+2.18%)
Aug 28, 2017 3.300 3.340 3.100 3.210 290,877 -0.08(-2.43%)
Aug 25, 2017 3.080 3.330 3.020 3.290 696,825 +0.19(+6.13%)
Aug 24, 2017 3.520 3.540 3.080 3.100 1,534,798 -0.48(-13.41%)
Aug 23, 2017 3.350 3.840 3.280 3.580 2,518,974 +0.18(+5.29%)
Aug 22, 2017 3.260 3.420 2.950 3.400 2,144,230 +0.52(+18.06%)
Aug 21, 2017 2.600 2.929 2.600 2.880 848,386 +0.20(+7.46%)
Aug 18, 2017 2.810 2.810 2.600 2.680 1,102,851 -0.21(-7.27%)
Aug 17, 2017 2.800 2.980 2.750 2.890 499,639 +0.05(+1.76%)
Aug 16, 2017 3.020 3.050 2.770 2.840 618,039 -0.15(-5.02%)
Aug 15, 2017 3.250 3.300 2.650 2.990 2,418,711 -0.28(-8.56%)
Aug 14, 2017 3.450 3.550 3.250 3.270 662,020 -0.20(-5.76%)
Aug 11, 2017 3.520 3.640 3.450 3.470 385,145 -0.12(-3.34%)
Aug 10, 2017 3.580 3.734 3.520 3.590 424,690 +0.00(+0.00%)
Aug 09, 2017 3.510 3.750 3.410 3.590 856,346 +0.05(+1.41%)
Aug 08, 2017 3.740 3.770 3.450 3.540 705,007 -0.23(-6.10%)
Aug 07, 2017 3.490 3.820 3.490 3.770 1,142,514 +0.25(+7.10%)
Aug 04, 2017 3.530 3.290 3.520 843,641 -0.04(-1.12%)
Aug 03, 2017 3.790 3.860 3.530 3.560 826,221 -0.17(-4.56%)
Aug 02, 2017 3.900 3.919 3.705 3.730 742,036 -0.20(-5.09%)
Aug 01, 2017 3.950 4.190 3.810 3.930 980,161 -0.08(-2.00%)
Jul 31, 2017 4.190 3.750 4.010 1,541,548 -0.21(-4.98%)
Jul 28, 2017 3.530 4.360 3.450 4.220 4,314,116 +0.79(+23.03%)
Jul 27, 2017 4.040 4.100 3.320 3.430 3,382,402 -0.71(-17.15%)
Jul 26, 2017 4.540 4.650 4.100 4.140 1,208,929 -0.30(-6.76%)
Jul 25, 2017 4.750 4.840 4.280 4.440 1,219,528 -0.33(-6.92%)
Jul 24, 2017 5.050 5.150 4.670 4.770 1,225,949 -0.24(-4.79%)
Jul 21, 2017 5.690 5.850 4.870 5.010 3,288,134 -0.20(-3.84%)
Jul 20, 2017 5.240 4.670 5.210 2,599,386 +0.46(+9.68%)
Jul 19, 2017 4.290 4.930 4.244 4.750 2,971,954 +0.53(+12.56%)
Jul 18, 2017 4.220 4.440 4.100 4.220 2,065,186 +0.11(+2.67%)
Jul 17, 2017 4.070 4.290 3.970 4.110 1,307,646 +0.12(+3.01%)
Jul 14, 2017 4.120 4.210 3.750 3.990 1,746,922 -0.11(-2.68%)
Jul 13, 2017 4.200 4.250 4.050 4.100 1,266,145 -0.15(-3.53%)
Jul 12, 2017 4.420 4.770 4.060 4.250 5,735,023 +0.20(+4.94%)
Jul 11, 2017 4.800 4.920 3.610 4.050 3,543,031 -0.61(-13.09%)
Jul 10, 2017 6.050 6.530 4.320 4.660 9,087,092 -1.22(-20.75%)
Jul 07, 2017 4.650 6.900 4.490 5.880 16,054,599 +1.65(+39.01%)
Jul 06, 2017 3.950 4.450 3.880 4.230 2,522,355 +0.36(+9.30%)
Jul 05, 2017 3.570 3.940 3.540 3.870 1,307,418 +0.33(+9.32%)
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.