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, 2017 1.380 1.408 1.350 1.380 243,234 -0.04(-2.82%)
May 30, 2017 1.500 1.540 1.400 1.420 149,751 -0.10(-6.58%)
May 26, 2017 1.500 1.550 1.500 1.520 88,291 +0.00(+0.00%)
May 25, 2017 1.520 1.520 1.500 1.520 125,610 +0.00(+0.00%)
May 24, 2017 1.500 1.540 1.450 1.520 209,019 +0.02(+1.33%)
May 23, 2017 1.700 1.700 1.500 1.500 416,803 -0.10(-6.25%)
May 22, 2017 1.650 1.730 1.600 1.600 173,162 -0.05(-3.03%)
May 19, 2017 1.600 1.660 1.600 1.650 70,424 +0.04(+2.48%)
May 18, 2017 1.620 1.680 1.600 1.610 153,247 -0.01(-0.62%)
May 17, 2017 1.720 1.729 1.600 1.620 176,734 -0.08(-4.71%)
May 16, 2017 1.700 1.800 1.650 1.700 214,063 +0.00(+0.00%)
May 15, 2017 1.670 1.730 1.560 1.700 309,251 +0.06(+3.66%)
May 12, 2017 1.740 1.740 1.520 1.640 391,704 -0.09(-5.20%)
May 11, 2017 2.000 2.010 1.670 1.730 552,768 -0.23(-11.73%)
May 10, 2017 1.950 2.000 1.850 1.960 464,844 +0.11(+5.95%)
May 09, 2017 1.730 2.050 1.710 1.850 795,874 +0.14(+8.19%)
May 08, 2017 1.620 1.710 1.613 1.710 202,276 +0.10(+6.21%)
May 05, 2017 1.500 1.670 1.500 1.610 187,534 +0.11(+7.33%)
May 04, 2017 1.630 1.700 1.500 1.500 400,333 -0.14(-8.54%)
May 03, 2017 1.510 1.670 1.510 1.640 434,689 +0.13(+8.61%)
May 02, 2017 1.350 1.540 1.340 1.510 595,089 +0.18(+13.53%)
May 01, 2017 1.310 1.340 1.290 1.330 158,519 +0.05(+3.91%)
Apr 28, 2017 1.230 1.280 1.227 1.280 109,801 +0.05(+4.07%)
Apr 27, 2017 1.210 1.250 1.210 1.230 65,095 +0.02(+1.65%)
Apr 26, 2017 1.160 1.230 1.160 1.210 107,316 +0.06(+5.22%)
Apr 25, 2017 1.200 1.200 1.150 1.150 136,149 -0.05(-4.17%)
Apr 24, 2017 1.150 1.200 1.131 1.200 267,389 +0.09(+8.11%)
Apr 21, 2017 1.100 1.140 1.090 1.110 100,959 +0.02(+1.83%)
Apr 20, 2017 1.130 1.140 1.090 1.090 192,168 -0.05(-4.39%)
Apr 19, 2017 1.160 1.168 1.120 1.140 149,386 -0.02(-1.72%)
Apr 18, 2017 1.170 1.180 1.160 1.160 57,830 +0.00(+0.00%)
Apr 17, 2017 1.200 1.200 1.160 1.160 93,740 -0.03(-2.52%)
Apr 13, 2017 1.200 1.200 1.180 1.190 39,517 -0.01(-0.83%)
Apr 12, 2017 1.210 1.210 1.180 1.200 55,525 +0.02(+1.69%)
Apr 11, 2017 1.180 1.210 1.160 1.180 58,685 -0.01(-0.84%)
Apr 10, 2017 1.210 1.210 1.170 1.190 39,184 +0.00(+0.00%)
Apr 07, 2017 1.170 1.210 1.170 1.190 72,205 +0.00(+0.00%)
Apr 06, 2017 1.200 1.200 1.172 1.190 52,258 +0.03(+2.59%)
Apr 05, 2017 1.200 1.230 1.150 1.160 75,275 -0.04(-3.33%)
Apr 04, 2017 1.200 1.230 1.190 1.200 35,257 +0.01(+0.84%)
Apr 03, 2017 1.200 1.270 1.180 1.190 75,127 -0.01(-0.83%)
Mar 31, 2017 1.220 1.270 1.200 1.200 191,841 -0.02(-1.64%)
Mar 30, 2017 1.180 1.240 1.150 1.220 178,626 +0.04(+3.39%)
Mar 29, 2017 1.150 1.187 1.150 1.180 19,461 +0.02(+1.72%)
Mar 28, 2017 1.210 1.220 1.140 1.160 129,117 -0.06(-4.92%)
Mar 27, 2017 1.170 1.220 1.150 1.220 69,855 +0.06(+5.17%)
Mar 24, 2017 1.150 1.197 1.150 1.160 68,241 +0.00(+0.00%)
Mar 23, 2017 1.170 1.198 1.150 1.160 61,105 -0.01(-0.85%)
Mar 22, 2017 1.220 1.230 1.150 1.170 104,890 -0.05(-4.10%)
Mar 21, 2017 1.220 1.230 1.220 1.220 54,735 -0.01(-0.81%)
Mar 20, 2017 1.250 1.250 1.220 1.230 86,224 +0.00(+0.00%)
Mar 17, 2017 1.210 1.250 1.200 1.230 182,788 +0.02(+1.65%)
Mar 16, 2017 1.190 1.210 1.190 1.210 35,942 +0.02(+1.68%)
Mar 15, 2017 1.250 1.250 1.190 1.190 108,668 -0.03(-2.46%)
Mar 14, 2017 1.220 1.230 1.200 1.220 70,579 +0.01(+0.83%)
Mar 13, 2017 1.230 1.235 1.200 1.210 80,368 +0.01(+0.83%)
Mar 10, 2017 1.120 1.220 1.120 1.200 169,089 +0.08(+7.24%)
Mar 09, 2017 1.170 1.200 1.070 1.119 240,138 -0.06(-5.17%)
Mar 08, 2017 1.250 1.290 1.175 1.180 194,290 -0.08(-6.35%)
Mar 07, 2017 1.300 1.300 1.260 1.260 65,756 -0.02(-1.56%)
Mar 06, 2017 1.280 1.280 1.260 1.280 64,298 +0.00(+0.00%)
Mar 03, 2017 1.300 1.300 1.270 1.280 139,799 +0.00(+0.00%)
Mar 02, 2017 1.300 1.300 1.270 1.280 90,837 +0.00(+0.00%)
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.