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 24, 2011 4.940 5.190 4.850 5.050 162,347 +0.11(+2.23%)
May 23, 2011 5.000 5.004 4.870 4.940 86,689 -0.07(-1.40%)
May 20, 2011 5.030 5.070 5.000 5.010 57,733 -0.06(-1.18%)
May 19, 2011 5.140 5.140 5.020 5.070 32,219 -0.03(-0.59%)
May 18, 2011 5.080 5.110 5.010 5.100 31,376 +0.01(+0.20%)
May 17, 2011 5.080 5.150 5.000 5.090 95,725 -0.03(-0.59%)
May 16, 2011 5.040 5.180 4.950 5.120 88,332 +0.03(+0.59%)
May 13, 2011 5.060 5.280 4.980 5.090 100,003 +0.01(+0.20%)
May 12, 2011 5.090 5.100 4.960 5.080 93,786 -0.04(-0.68%)
May 11, 2011 5.180 5.250 5.060 5.115 121,764 -0.04(-0.87%)
May 10, 2011 5.140 5.470 5.090 5.160 208,197 +0.03(+0.58%)
May 09, 2011 5.000 5.250 5.000 5.130 110,374 +0.11(+2.19%)
May 06, 2011 4.810 5.159 4.760 5.020 124,986 +0.26(+5.46%)
May 05, 2011 4.780 4.840 4.690 4.760 120,623 -0.07(-1.45%)
May 04, 2011 4.900 4.950 4.700 4.830 209,219 -0.17(-3.40%)
May 03, 2011 5.110 5.230 4.960 5.000 133,494 -0.15(-2.91%)
May 02, 2011 5.220 5.340 5.150 5.150 104,236 -0.22(-4.10%)
Apr 29, 2011 5.360 5.390 5.310 5.370 39,636 +0.00(+0.00%)
Apr 28, 2011 5.500 5.500 5.300 5.370 80,182 -0.07(-1.29%)
Apr 27, 2011 5.480 5.540 5.350 5.440 123,924 -0.02(-0.37%)
Apr 26, 2011 5.500 5.550 5.410 5.460 140,197 -0.08(-1.44%)
Apr 25, 2011 5.440 5.550 5.357 5.540 117,309 +0.17(+3.17%)
Apr 21, 2011 5.400 5.580 5.280 5.370 207,377 +0.08(+1.51%)
Apr 20, 2011 5.250 5.400 5.200 5.290 147,865 +0.04(+0.76%)
Apr 19, 2011 5.190 5.300 5.150 5.250 118,418 +0.09(+1.74%)
Apr 18, 2011 5.250 5.300 4.900 5.160 270,611 -0.24(-4.44%)
Apr 15, 2011 5.200 5.440 5.110 5.400 210,248 +0.32(+6.30%)
Apr 14, 2011 5.060 5.180 5.040 5.080 50,532 -0.01(-0.20%)
Apr 13, 2011 5.160 5.190 5.010 5.090 60,088 -0.03(-0.59%)
Apr 12, 2011 5.200 5.290 4.960 5.120 149,700 -0.06(-1.16%)
Apr 11, 2011 5.160 5.450 5.020 5.180 218,279 +0.05(+0.97%)
Apr 08, 2011 5.090 5.280 4.970 5.130 176,617 +0.12(+2.40%)
Apr 07, 2011 4.950 5.060 4.930 5.010 61,654 +0.01(+0.20%)
Apr 06, 2011 5.050 5.079 4.970 5.000 124,873 +0.03(+0.60%)
Apr 05, 2011 4.850 5.110 4.790 4.970 155,688 +0.18(+3.76%)
Apr 04, 2011 4.820 4.860 4.700 4.790 55,031 +0.00(+0.00%)
Apr 01, 2011 4.830 4.830 4.700 4.790 52,247 -0.01(-0.21%)
Mar 31, 2011 4.780 4.840 4.680 4.800 59,762 +0.05(+1.05%)
Mar 30, 2011 4.700 4.780 4.666 4.750 64,670 +0.05(+1.06%)
Mar 29, 2011 4.590 4.700 4.570 4.700 50,651 +0.13(+2.84%)
Mar 28, 2011 4.750 4.750 4.560 4.570 103,467 -0.13(-2.77%)
Mar 25, 2011 4.790 4.790 4.680 4.700 76,904 -0.06(-1.26%)
Mar 24, 2011 4.790 4.840 4.700 4.760 74,946 +0.00(+0.00%)
Mar 23, 2011 4.670 4.790 4.650 4.760 76,561 +0.09(+1.93%)
Mar 22, 2011 4.660 4.790 4.560 4.670 129,000 -0.01(-0.21%)
Mar 21, 2011 4.700 4.880 4.660 4.680 78,503 -0.08(-1.68%)
Mar 18, 2011 4.860 4.930 4.710 4.760 85,874 -0.04(-0.83%)
Mar 17, 2011 4.760 4.850 4.750 4.800 64,170 +0.06(+1.27%)
Mar 16, 2011 4.790 4.860 4.700 4.740 54,115 -0.01(-0.21%)
Mar 15, 2011 4.690 4.900 4.690 4.750 99,503 -0.20(-4.04%)
Mar 14, 2011 4.890 5.057 4.770 4.950 104,298 +0.08(+1.64%)
Mar 11, 2011 4.700 4.910 4.560 4.870 145,797 +0.16(+3.40%)
Mar 10, 2011 4.970 4.970 4.550 4.710 230,196 -0.25(-5.04%)
Mar 09, 2011 5.140 5.170 4.960 4.960 135,721 -0.21(-4.06%)
Mar 08, 2011 5.320 5.320 5.110 5.170 133,683 -0.03(-0.58%)
Mar 07, 2011 5.440 5.440 5.060 5.200 207,044 +0.03(+0.58%)
Mar 04, 2011 5.200 5.500 5.000 5.170 528,142 +0.03(+0.58%)
Mar 03, 2011 5.950 6.000 4.810 5.140 706,449 -0.75(-12.73%)
Mar 02, 2011 5.350 6.090 5.231 5.890 1,179,029 +0.72(+13.93%)
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.