ZN

Zion Oil & Gas, Inc. Common Stock Historical Stock Prices

$1.76
*  
0.0044
0.25%
Get ZN Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading ZN now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    ZN Pre-Market
 
 
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 28-JAN-2016 TO 28-APR-2016

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 1.76 1.78 1.75 1.76 24,572
04/28/2016 1.76 1.78 1.75 1.76 24,572
04/27/2016 1.72 1.7685 1.72 1.7644 14,668
04/26/2016 1.76 1.78 1.72 1.73 78,253
04/25/2016 1.76 1.79 1.7463 1.79 43,355
04/22/2016 1.74 1.76 1.72 1.73 87,924
04/21/2016 1.83 1.83 1.72 1.72 80,379
04/20/2016 1.8 1.83 1.73 1.83 117,890
04/19/2016 1.8 1.8497 1.76 1.79 138,759
04/18/2016 1.82 1.85 1.77 1.78 72,216
04/15/2016 1.8 1.82 1.77 1.77 36,899
04/14/2016 1.799 1.85 1.79 1.79 44,430
04/13/2016 1.75 1.83 1.75 1.78 51,840
04/12/2016 1.75 1.78 1.75 1.76 24,529
04/11/2016 1.77 1.78 1.75 1.75 39,880
04/08/2016 1.75 1.79 1.75 1.77 19,765
04/07/2016 1.75 1.8 1.75 1.75 19,082
04/06/2016 1.75 1.79 1.75 1.77 30,691
04/05/2016 1.75 1.79 1.7487 1.7671 31,740
04/04/2016 1.8 1.8 1.75 1.76 21,067
04/01/2016 1.79 1.81 1.77 1.78 30,744
03/31/2016 1.81 1.84 1.76 1.76 25,786
03/30/2016 1.82 1.84 1.808 1.83 17,186
03/29/2016 1.78 1.85 1.78 1.79 41,985
03/28/2016 1.8 1.8399 1.8 1.81 19,412
03/24/2016 1.8 1.85 1.8 1.8 20,387
03/23/2016 1.83 1.84 1.8 1.82 25,152
03/22/2016 1.89 1.89 1.8289 1.85 25,457
03/21/2016 1.86 1.9 1.86 1.87 40,466
03/18/2016 1.89 1.9 1.86 1.86 40,341
03/17/2016 1.9 1.9 1.88 1.89 34,918
03/16/2016 1.86 1.94 1.86 1.92 36,916
03/15/2016 1.93 1.96 1.87 1.87 42,624
03/14/2016 1.98 2 1.9174 1.98 67,432
03/11/2016 1.98 2 1.92 1.93 77,358
03/10/2016 1.98 1.98 1.88 1.93 26,749
03/09/2016 1.91 1.9566 1.88 1.92 29,780
03/08/2016 1.9 1.96 1.85 1.87 22,809
03/07/2016 1.92 1.98 1.91 1.91 53,838
03/04/2016 1.87 1.98 1.8544 1.91 63,177
03/03/2016 1.86 1.9 1.8561 1.88 33,644
03/02/2016 1.79 1.89 1.79 1.87 42,595
03/01/2016 1.79 1.7901 1.77 1.79 8,423
02/29/2016 1.83 1.83 1.72 1.75 46,998
02/26/2016 1.78 1.8 1.7601 1.8 40,634
02/25/2016 1.78 1.78 1.75 1.77 16,710
02/24/2016 1.77 1.78 1.74 1.77 13,039
02/23/2016 1.72 1.78 1.72 1.7575 21,218
02/22/2016 1.78 1.78 1.75 1.75 13,021
02/19/2016 1.78 1.798 1.75 1.75 17,975
02/18/2016 1.8 1.8295 1.7703 1.81 12,248
02/17/2016 1.8 1.84 1.763 1.84 11,840
02/16/2016 1.8 1.81 1.76 1.76 17,708
02/12/2016 1.83 1.83 1.78 1.81 13,214
02/11/2016 1.82 1.94 1.8 1.8 30,183
02/10/2016 1.88 1.88 1.81 1.83 15,976
02/09/2016 1.92 1.92 1.8 1.85 39,964
02/08/2016 1.88 1.92 1.84 1.92 27,629
02/05/2016 1.9 1.9 1.84 1.86 54,933
02/04/2016 1.85 1.94 1.85 1.94 51,014
02/03/2016 1.99 1.99 1.87 1.87 41,557
02/02/2016 1.86 1.99 1.82 1.96 106,619
02/01/2016 1.83 1.9 1.8 1.87 44,561
01/29/2016 1.83 1.89 1.82 1.84 77,330
01/28/2016 1.75 1.81 1.74 1.8 95,063
*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?