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, 2018 3.620 3.730 3.500 3.560 538,108 -0.06(-1.66%)
May 30, 2018 3.610 3.790 3.560 3.620 423,652 +0.01(+0.28%)
May 29, 2018 3.500 3.660 3.500 3.610 356,294 +0.08(+2.27%)
May 25, 2018 3.530 3.530 3.530 0 -0.17(-4.59%)
May 24, 2018 3.740 3.830 3.560 3.700 467,163 -0.06(-1.60%)
May 23, 2018 3.750 3.770 3.610 3.760 451,513 -0.03(-0.79%)
May 22, 2018 3.690 3.873 3.681 3.790 386,948 +0.12(+3.27%)
May 21, 2018 3.990 4.040 3.560 3.670 895,251 -0.29(-7.32%)
May 18, 2018 4.100 4.160 3.890 3.960 744,919 -0.19(-4.58%)
May 17, 2018 4.090 4.280 4.080 4.150 486,921 +0.08(+1.97%)
May 16, 2018 4.120 4.230 4.040 4.070 358,160 -0.02(-0.49%)
May 15, 2018 4.230 4.230 4.040 4.090 478,466 -0.14(-3.31%)
May 14, 2018 4.210 4.350 4.190 4.230 362,871 +0.01(+0.24%)
May 11, 2018 4.220 4.280 4.180 4.220 310,749 -0.04(-0.94%)
May 10, 2018 4.320 4.340 4.190 4.260 376,459 -0.11(-2.52%)
May 09, 2018 4.500 4.550 4.110 4.370 909,477 -0.17(-3.74%)
May 08, 2018 4.380 4.700 4.280 4.540 987,331 +0.27(+6.32%)
May 07, 2018 4.190 4.350 4.170 4.270 423,349 +0.12(+2.89%)
May 04, 2018 4.080 4.170 4.058 4.150 270,238 +0.07(+1.72%)
May 03, 2018 4.130 4.170 4.020 4.080 246,771 -0.07(-1.69%)
May 02, 2018 4.140 4.250 4.110 4.150 250,410 +0.01(+0.24%)
May 01, 2018 4.240 4.310 3.980 4.140 820,914 -0.18(-4.17%)
Apr 30, 2018 4.160 4.400 4.100 4.320 787,978 +0.22(+5.37%)
Apr 27, 2018 4.130 4.150 4.000 4.100 394,478 -0.05(-1.20%)
Apr 26, 2018 4.220 4.220 4.060 4.150 213,612 -0.04(-0.95%)
Apr 25, 2018 4.050 4.200 3.980 4.190 414,890 +0.12(+2.95%)
Apr 24, 2018 4.030 4.300 3.970 4.070 615,660 +0.03(+0.74%)
Apr 23, 2018 4.200 4.230 3.870 4.040 652,444 -0.20(-4.72%)
Apr 20, 2018 4.250 4.400 4.210 4.240 400,450 -0.05(-1.17%)
Apr 19, 2018 4.290 4.470 4.250 4.290 333,801 -0.03(-0.69%)
Apr 18, 2018 4.240 4.390 4.240 4.320 316,724 +0.03(+0.70%)
Apr 17, 2018 4.270 4.453 4.210 4.290 526,274 -0.08(-1.83%)
Apr 16, 2018 4.550 4.600 4.260 4.370 659,249 -0.22(-4.79%)
Apr 13, 2018 4.570 4.690 4.500 4.590 463,798 +0.01(+0.22%)
Apr 12, 2018 4.640 4.700 4.350 4.580 982,676 -0.29(-5.95%)
Apr 11, 2018 4.550 4.900 4.500 4.870 1,184,113 +0.33(+7.27%)
Apr 10, 2018 4.390 4.650 4.360 4.540 792,033 +0.20(+4.61%)
Apr 09, 2018 4.370 4.540 4.280 4.340 448,089 -0.07(-1.59%)
Apr 06, 2018 4.240 4.470 4.170 4.410 856,653 +0.06(+1.38%)
Apr 05, 2018 4.510 4.540 4.250 4.350 496,908 -0.15(-3.33%)
Apr 04, 2018 4.530 4.550 4.130 4.500 899,121 -0.12(-2.60%)
Apr 03, 2018 4.450 4.850 4.400 4.620 1,169,450 +0.23(+5.24%)
Apr 02, 2018 4.700 4.700 4.240 4.390 1,348,071 -0.37(-7.77%)
Mar 29, 2018 4.760 4.760 4.760 0 +0.80(+20.20%)
Mar 28, 2018 4.600 4.790 3.000 3.960 6,259,886 -0.73(-15.57%)
Mar 27, 2018 5.350 5.390 4.620 4.690 1,419,540 -0.66(-12.34%)
Mar 26, 2018 5.210 5.400 5.110 5.350 907,184 +0.13(+2.49%)
Mar 23, 2018 5.200 5.440 5.110 5.220 660,260 +0.04(+0.77%)
Mar 22, 2018 5.430 5.650 5.170 5.180 1,238,237 -0.35(-6.33%)
Mar 21, 2018 5.100 5.800 5.100 5.530 1,276,814 +0.32(+6.14%)
Mar 20, 2018 5.100 5.250 5.050 5.210 607,503 +0.04(+0.77%)
Mar 19, 2018 4.930 5.230 4.900 5.170 1,049,959 +0.12(+2.38%)
Mar 16, 2018 4.880 5.100 4.750 5.050 1,766,911 +0.18(+3.70%)
Mar 15, 2018 4.620 4.930 4.430 4.870 1,101,797 +0.31(+6.80%)
Mar 14, 2018 4.420 4.600 4.350 4.560 338,556 +0.18(+4.11%)
Mar 13, 2018 4.650 4.651 4.200 4.380 973,814 -0.27(-5.81%)
Mar 12, 2018 4.690 4.750 4.510 4.650 460,285 -0.03(-0.64%)
Mar 09, 2018 4.780 4.870 4.600 4.680 596,685 +0.03(+0.65%)
Mar 08, 2018 4.430 4.940 4.430 4.650 2,145,445 +0.22(+4.97%)
Mar 07, 2018 4.140 4.450 4.100 4.430 743,686 +0.26(+6.24%)
Mar 06, 2018 4.240 4.240 4.030 4.170 501,344 +0.00(+0.00%)
Mar 05, 2018 4.250 4.280 4.110 4.170 388,612 -0.03(-0.71%)
Mar 02, 2018 4.050 4.270 3.926 4.200 607,481 +0.16(+3.96%)
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.