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 (%)
May 31, 2016 1.630 1.630 1.560 1.580 21,703 -0.02(-1.25%)
May 27, 2016 1.580 1.600 1.600 1.600 22,600 +0.00(+0.00%)
May 26, 2016 1.630 1.640 1.580 1.600 11,575 -0.04(-2.44%)
May 25, 2016 1.650 1.650 1.550 1.640 51,136 +0.06(+3.80%)
May 24, 2016 1.531 1.580 1.531 1.580 25,951 +0.05(+3.27%)
May 23, 2016 1.490 1.540 1.490 1.530 27,121 +0.01(+0.66%)
May 20, 2016 1.500 1.540 1.490 1.520 48,721 +0.05(+3.40%)
May 19, 2016 1.480 1.490 1.350 1.470 112,251 -0.05(-3.29%)
May 18, 2016 1.600 1.603 1.450 1.520 212,397 -0.10(-6.17%)
May 17, 2016 1.650 1.690 1.580 1.620 170,853 -0.04(-2.41%)
May 16, 2016 1.660 1.700 1.660 1.660 45,533 -0.02(-1.19%)
May 13, 2016 1.661 1.680 1.660 1.680 32,695 +0.01(+0.60%)
May 12, 2016 1.670 1.690 1.670 1.670 22,618 -0.01(-0.60%)
May 11, 2016 1.670 1.700 1.670 1.680 39,997 -0.01(-0.59%)
May 10, 2016 1.660 1.700 1.660 1.690 46,452 -0.01(-0.59%)
May 09, 2016 1.730 1.730 1.670 1.700 69,506 +0.03(+1.61%)
May 06, 2016 1.730 1.770 1.663 1.673 45,705 -0.04(-2.23%)
May 05, 2016 1.750 1.750 1.700 1.711 24,144 -0.01(-0.52%)
May 04, 2016 1.720 1.740 1.720 1.720 31,016 +0.00(+0.00%)
May 03, 2016 1.760 1.760 1.720 1.720 27,598 -0.02(-1.15%)
May 02, 2016 1.750 1.770 1.740 1.740 12,052 -0.03(-1.69%)
Apr 29, 2016 1.740 1.780 1.740 1.770 23,847 +0.01(+0.57%)
Apr 28, 2016 1.760 1.780 1.750 1.760 24,572 -0.00(-0.25%)
Apr 27, 2016 1.720 1.768 1.720 1.764 14,668 +0.03(+1.99%)
Apr 26, 2016 1.760 1.780 1.720 1.730 78,253 -0.06(-3.35%)
Apr 25, 2016 1.760 1.790 1.746 1.790 43,355 +0.06(+3.47%)
Apr 22, 2016 1.740 1.760 1.720 1.730 87,924 +0.01(+0.58%)
Apr 21, 2016 1.830 1.830 1.720 1.720 80,379 -0.11(-6.01%)
Apr 20, 2016 1.800 1.830 1.730 1.830 117,890 +0.04(+2.23%)
Apr 19, 2016 1.800 1.850 1.760 1.790 138,759 +0.01(+0.56%)
Apr 18, 2016 1.820 1.850 1.770 1.780 72,216 +0.01(+0.56%)
Apr 15, 2016 1.800 1.820 1.770 1.770 36,899 -0.02(-1.12%)
Apr 14, 2016 1.798 1.850 1.790 1.790 44,430 +0.01(+0.56%)
Apr 13, 2016 1.750 1.830 1.750 1.780 51,840 +0.02(+1.14%)
Apr 12, 2016 1.750 1.780 1.750 1.760 24,529 +0.01(+0.57%)
Apr 11, 2016 1.770 1.780 1.750 1.750 39,880 -0.02(-1.13%)
Apr 08, 2016 1.750 1.790 1.750 1.770 19,765 +0.02(+1.14%)
Apr 07, 2016 1.750 1.800 1.750 1.750 19,082 -0.02(-1.13%)
Apr 06, 2016 1.750 1.790 1.750 1.770 30,691 +0.00(+0.16%)
Apr 05, 2016 1.750 1.780 1.749 1.767 31,740 +0.01(+0.40%)
Apr 04, 2016 1.800 1.800 1.750 1.760 21,067 -0.02(-1.12%)
Apr 01, 2016 1.790 1.810 1.770 1.780 30,744 +0.02(+1.14%)
Mar 31, 2016 1.810 1.840 1.760 1.760 25,786 -0.07(-3.83%)
Mar 30, 2016 1.820 1.840 1.808 1.830 17,186 +0.04(+2.23%)
Mar 29, 2016 1.780 1.842 1.780 1.790 41,985 -0.02(-1.10%)
Mar 28, 2016 1.800 1.840 1.800 1.810 19,412 +0.01(+0.56%)
Mar 24, 2016 1.800 1.800 1.800 1.800 20,400 -0.02(-1.10%)
Mar 23, 2016 1.830 1.840 1.800 1.820 25,152 -0.03(-1.62%)
Mar 22, 2016 1.890 1.890 1.829 1.850 25,457 -0.02(-1.07%)
Mar 21, 2016 1.860 1.900 1.860 1.870 40,466 +0.01(+0.54%)
Mar 18, 2016 1.890 1.900 1.860 1.860 40,341 -0.03(-1.59%)
Mar 17, 2016 1.900 1.900 1.880 1.890 34,918 -0.03(-1.56%)
Mar 16, 2016 1.860 1.940 1.860 1.920 36,916 +0.05(+2.67%)
Mar 15, 2016 1.930 1.960 1.870 1.870 42,624 -0.11(-5.56%)
Mar 14, 2016 1.980 2.000 1.917 1.980 67,432 +0.05(+2.59%)
Mar 11, 2016 1.980 2.000 1.920 1.930 77,358 +0.00(+0.00%)
Mar 10, 2016 1.980 1.980 1.880 1.930 26,749 +0.01(+0.52%)
Mar 09, 2016 1.910 1.957 1.880 1.920 29,780 +0.05(+2.67%)
Mar 08, 2016 1.900 1.960 1.850 1.870 22,809 -0.04(-2.09%)
Mar 07, 2016 1.920 1.980 1.910 1.910 53,838 +0.00(+0.00%)
Mar 04, 2016 1.870 1.980 1.854 1.910 63,177 +0.03(+1.60%)
Mar 03, 2016 1.860 1.900 1.856 1.880 33,644 +0.01(+0.53%)
Mar 02, 2016 1.790 1.890 1.790 1.870 42,595 +0.08(+4.47%)
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.