ZN

Zion Oil & Gas Inc Historical Stock Prices

$1.84
*  
0.05
2.79%
Get ZN Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading ZN now
Exchange: NASDAQ
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.81  1.86  1.80  1.84 53,791
04/20/2015 1.81 1.86 1.8 1.84 53,791
04/17/2015 1.77 1.8 1.75 1.79 31,069
04/16/2015 1.76 1.81 1.7 1.75 72,093
04/15/2015 1.7896 1.82 1.7601 1.81 32,017
04/14/2015 1.72 1.8 1.72 1.76 47,885
04/13/2015 1.8 1.8295 1.75 1.8 47,765
04/10/2015 1.8 1.83 1.8 1.83 31,808
04/09/2015 1.86 1.86 1.83 1.83 30,769
04/08/2015 1.85 1.8501 1.81 1.84 41,423
04/07/2015 1.82 1.85 1.82 1.84 35,687
04/06/2015 1.8 1.82 1.77 1.77 74,564
04/02/2015 1.78 1.78 1.73 1.77 31,511
04/01/2015 1.75 1.75 1.7 1.72 24,733
03/31/2015 1.78 1.7999 1.71 1.74 28,399
03/30/2015 1.69 1.7548 1.68 1.74 36,028
03/27/2015 1.77 1.8388 1.7 1.705 46,939
03/26/2015 1.69 1.86 1.6801 1.7251 86,445
03/25/2015 1.69 1.7 1.6602 1.67 16,780
03/24/2015 1.6 1.6948 1.6 1.66 47,011
03/23/2015 1.68 1.71 1.65 1.65 76,744
03/20/2015 1.81 1.81 1.71 1.72 36,804
03/19/2015 1.81 1.81 1.75 1.81 20,948
03/18/2015 1.73 1.84 1.69 1.82 58,351
03/17/2015 1.81 1.83 1.76 1.78 74,084
03/16/2015 1.91 1.92 1.82 1.84 122,107
03/13/2015 1.91 1.95 1.91 1.95 23,910
03/12/2015 1.89 1.95 1.89 1.94 33,218
03/11/2015 1.88 1.96 1.88 1.89 41,156
03/10/2015 1.92 1.92 1.88 1.88 58,802
03/09/2015 1.98 1.98 1.9 1.92 50,109
03/06/2015 1.92 1.98 1.92 1.95 79,734
03/05/2015 1.97 1.99 1.93 1.93 67,977
03/04/2015 2 2 1.93 1.93 31,954
03/03/2015 1.96 1.99 1.9 1.99 40,649
03/02/2015 1.99 2 1.9 1.94 58,386
02/27/2015 1.97 1.97 1.9 1.96 60,391
02/26/2015 1.85 1.95 1.84 1.94 151,283
02/25/2015 1.85 1.85 1.8101 1.85 24,560
02/24/2015 1.87 1.87 1.85 1.86 31,674
02/23/2015 1.88 1.88 1.85 1.87 15,957
02/20/2015 1.84 1.87 1.8219 1.85 37,076
02/19/2015 1.87 1.87 1.792 1.81 35,723
02/18/2015 1.88 1.88 1.83 1.86 25,192
02/17/2015 1.85 1.8899 1.85 1.85 52,913
02/13/2015 1.82 1.86 1.7801 1.85 32,672
02/12/2015 1.83 1.88 1.81 1.84 53,079
02/11/2015 1.92 1.92 1.78 1.88 97,012
02/10/2015 1.8 1.85 1.7603 1.85 89,902
02/09/2015 1.71 1.75 1.69 1.75 67,306
02/06/2015 1.69 1.7 1.6 1.69 48,086
02/05/2015 1.63 1.69 1.63 1.6624 49,442
02/04/2015 1.59 1.63 1.57 1.63 39,484
02/03/2015 1.5 1.64 1.5 1.5664 104,006
02/02/2015 1.53 1.5416 1.45 1.5 34,171
01/30/2015 1.52 1.53 1.5 1.5 24,851
01/29/2015 1.51 1.53 1.43 1.5 65,338
01/28/2015 1.53 1.53 1.4401 1.4832 50,079
01/27/2015 1.44 1.49 1.43 1.48 70,182
01/26/2015 1.36 1.44 1.36 1.43 44,867
01/23/2015 1.42 1.42 1.38 1.38 41,808
01/22/2015 1.4 1.41 1.38 1.4 21,759
01/21/2015 1.4 1.41 1.38 1.38 31,280
01/20/2015 1.39 1.42 1.38 1.4 34,256
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?