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, 2019 0.5100 0.5101 0.4455 0.4498 408,800 -0.01(-2.22%)
May 30, 2019 0.4525 0.5199 0.4200 0.4600 953,021 +0.02(+4.55%)
May 29, 2019 0.4100 0.4500 0.3900 0.4400 570,295 +0.05(+12.45%)
May 28, 2019 0.3800 0.4094 0.3500 0.3913 939,521 +0.04(+10.51%)
May 24, 2019 0.3800 0.3800 0.3301 0.3541 1,065,700 -0.03(-6.82%)
May 23, 2019 0.4200 0.4200 0.3800 0.3800 670,874 -0.04(-9.52%)
May 22, 2019 0.4300 0.4300 0.4100 0.4200 338,240 -0.01(-2.33%)
May 21, 2019 0.4400 0.4400 0.4000 0.4300 342,057 +0.00(+0.00%)
May 20, 2019 0.4700 0.4700 0.4100 0.4300 427,924 -0.02(-3.70%)
May 17, 2019 0.4500 0.4650 0.4390 0.4465 318,700 -0.00(-0.04%)
May 16, 2019 0.4500 0.4699 0.4400 0.4467 455,184 -0.02(-3.91%)
May 15, 2019 0.4900 0.5000 0.4500 0.4649 353,478 -0.02(-3.15%)
May 14, 2019 0.5100 0.5200 0.4700 0.4800 333,453 -0.01(-2.04%)
May 13, 2019 0.5300 0.5300 0.4702 0.4900 479,084 -0.02(-3.54%)
May 10, 2019 0.5300 0.5327 0.5000 0.5080 349,100 +0.01(+1.60%)
May 09, 2019 0.5500 0.5500 0.5000 0.5000 508,348 -0.04(-7.41%)
May 08, 2019 0.5700 0.5700 0.5300 0.5400 390,541 -0.02(-2.86%)
May 07, 2019 0.5850 0.5850 0.5429 0.5559 292,419 -0.01(-2.47%)
May 06, 2019 0.5200 0.5900 0.5100 0.5700 280,022 +0.01(+1.93%)
May 03, 2019 0.5500 0.5750 0.5400 0.5592 261,100 +0.03(+6.49%)
May 02, 2019 0.5731 0.5787 0.5200 0.5251 375,954 -0.03(-6.23%)
May 01, 2019 0.5900 0.6000 0.5500 0.5600 517,228 +0.00(+0.00%)
Apr 30, 2019 0.6600 0.6600 0.5500 0.5600 1,045,218 -0.09(-13.61%)
Apr 29, 2019 0.6849 0.7070 0.6399 0.6482 817,995 -0.06(-8.77%)
Apr 26, 2019 0.7550 0.7739 0.7000 0.7105 238,400 -0.03(-3.46%)
Apr 25, 2019 0.7895 0.7895 0.7200 0.7360 411,533 -0.04(-5.24%)
Apr 24, 2019 0.8000 0.8000 0.7700 0.7767 129,367 -0.02(-2.88%)
Apr 23, 2019 0.7920 0.7998 0.7400 0.7997 366,254 +0.03(+3.63%)
Apr 22, 2019 0.7200 0.7796 0.7000 0.7717 488,110 +0.07(+10.40%)
Apr 18, 2019 0.7600 0.7700 0.6631 0.6990 590,900 -0.06(-8.03%)
Apr 17, 2019 0.7900 0.8000 0.7600 0.7600 217,784 -0.03(-3.80%)
Apr 16, 2019 0.8100 0.8200 0.7900 0.7900 155,838 -0.02(-2.06%)
Apr 15, 2019 0.8324 0.8362 0.7900 0.8066 391,337 -0.01(-1.63%)
Apr 12, 2019 0.8500 0.8600 0.8033 0.8200 263,800 -0.01(-1.20%)
Apr 11, 2019 0.8200 0.8600 0.8200 0.8300 641,638 +0.01(+1.37%)
Apr 10, 2019 0.7958 0.8253 0.7875 0.8188 204,948 +0.02(+2.35%)
Apr 09, 2019 0.8300 0.8300 0.7900 0.8000 207,676 -0.01(-1.54%)
Apr 08, 2019 0.8000 0.8400 0.8000 0.8125 467,501 +0.03(+3.17%)
Apr 05, 2019 0.7800 0.8130 0.7590 0.7875 475,600 +0.02(+2.82%)
Apr 04, 2019 0.7840 0.7840 0.7601 0.7659 169,764 -0.01(-1.81%)
Apr 03, 2019 0.7900 0.8000 0.7800 0.7800 191,902 -0.02(-2.50%)
Apr 02, 2019 0.7734 0.8400 0.7300 0.8000 530,356 +0.05(+6.67%)
Apr 01, 2019 0.7900 0.7950 0.7400 0.7500 283,317 -0.01(-0.66%)
Mar 29, 2019 0.7957 0.7957 0.7500 0.7550 377,300 -0.03(-3.22%)
Mar 28, 2019 0.8250 0.8400 0.7770 0.7801 469,868 -0.04(-4.85%)
Mar 27, 2019 0.7870 0.8400 0.7848 0.8199 532,398 +0.04(+5.18%)
Mar 26, 2019 0.7100 0.8000 0.7100 0.7795 480,170 +0.07(+9.79%)
Mar 25, 2019 0.7300 0.7500 0.6900 0.7100 320,575 -0.02(-2.49%)
Mar 22, 2019 0.8200 0.8200 0.7200 0.7281 577,200 -0.08(-9.81%)
Mar 21, 2019 0.8601 0.8800 0.7900 0.8073 564,304 -0.05(-6.36%)
Mar 20, 2019 0.8050 0.8697 0.8000 0.8621 706,144 +0.07(+9.13%)
Mar 19, 2019 0.7700 0.8100 0.7500 0.7900 467,865 +0.02(+2.77%)
Mar 18, 2019 0.7200 0.7790 0.7170 0.7687 573,671 +0.06(+8.54%)
Mar 15, 2019 0.7501 0.7550 0.7000 0.7082 771,100 -0.05(-6.82%)
Mar 14, 2019 0.8500 0.8900 0.7200 0.7600 1,506,211 -0.09(-10.59%)
Mar 13, 2019 0.8900 1.000 0.8200 0.8500 2,479,845 -0.07(-7.61%)
Mar 12, 2019 0.7400 1.200 0.7000 0.9200 8,645,996 +0.24(+35.29%)
Mar 11, 2019 0.6100 0.7487 0.6100 0.6800 1,200,260 +0.08(+12.49%)
Mar 08, 2019 0.6000 0.7900 0.5700 0.6045 1,716,300 +0.02(+4.22%)
Mar 07, 2019 0.5600 0.5900 0.5400 0.5800 866,358 +0.03(+5.45%)
Mar 06, 2019 0.5200 0.5700 0.5200 0.5500 751,678 +0.04(+7.44%)
Mar 05, 2019 0.5000 0.5200 0.4950 0.5119 318,409 +0.02(+3.25%)
Mar 04, 2019 0.5040 0.5180 0.4900 0.4958 324,170 -0.01(-2.78%)
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.