ZN

Zion Oil & Gas Inc Historical Stock Prices

$1.72
*  
0.07
4.24%
Get ZN Alerts
*Delayed - data as of Sep. 30, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  1.65  1.72  1.62  1.72 84,864
09/30/2014 1.65 1.72 1.62 1.72 84,864
09/29/2014 1.62 1.7 1.62 1.65 38,114
09/26/2014 1.57 1.69 1.57 1.62 55,576
09/25/2014 1.57 1.57 1.5 1.55 45,850
09/24/2014 1.72 1.72 1.56 1.56 139,197
09/23/2014 1.75 1.768 1.7 1.72 35,471
09/22/2014 1.8 1.81 1.7 1.72 143,465
09/19/2014 1.8 1.8 1.77 1.8 77,853
09/18/2014 1.8 1.8 1.78 1.8 22,861
09/17/2014 1.78 1.8 1.77 1.79 37,371
09/16/2014 1.8 1.8 1.77 1.77 15,858
09/15/2014 1.77 1.85 1.77 1.77 22,026
09/12/2014 1.82 1.8499 1.79 1.8 31,090
09/11/2014 1.85 1.85 1.79 1.79 75,033
09/10/2014 1.83 1.93 1.82 1.84 40,849
09/09/2014 1.82 1.85 1.82 1.82 31,354
09/08/2014 1.87 1.87 1.83 1.83 50,579
09/05/2014 1.94 1.94 1.89 1.9 31,640
09/04/2014 1.9 1.91 1.9 1.9099 15,526
09/03/2014 1.9 1.94 1.9 1.9 33,145
09/02/2014 1.91 1.94 1.91 1.93 14,536
08/29/2014 1.93 1.94 1.9 1.91 27,283
08/28/2014 1.92 1.922 1.9 1.92 25,067
08/27/2014 1.9 1.92 1.9 1.91 24,553
08/26/2014 1.9 1.94 1.9 1.9 40,649
08/25/2014 1.92 1.94 1.9 1.9201 39,151
08/22/2014 1.9 1.92 1.9 1.9 22,863
08/21/2014 1.93 1.93 1.9 1.901 7,553
08/20/2014 1.9 1.92 1.9 1.9 5,125
08/19/2014 1.92 1.9345 1.88 1.9016 18,094
08/18/2014 1.9 1.94 1.9 1.92 25,310
08/15/2014 1.92 1.94 1.92 1.92 11,376
08/14/2014 1.95 1.96 1.92 1.93 16,302
08/13/2014 1.91 1.9699 1.91 1.93 26,450
08/12/2014 1.98 1.98 1.91 1.93 20,890
08/11/2014 1.92 1.98 1.91 1.97 41,825
08/08/2014 1.91 1.97 1.9 1.96 31,773
08/07/2014 1.88 1.9479 1.8638 1.93 22,254
08/06/2014 1.81 1.95 1.81 1.9 39,904
08/05/2014 1.88 1.9 1.82 1.83 76,298
08/04/2014 1.94 1.945 1.9 1.91 46,760
08/01/2014 1.95 1.95 1.9 1.9 48,411
07/31/2014 1.93 1.95 1.92 1.94 29,128
07/30/2014 1.92 1.95 1.92 1.93 13,092
07/29/2014 1.95 1.95 1.92 1.92 15,522
07/28/2014 1.97 2 1.9279 1.94 32,392
07/25/2014 1.92 2 1.92 1.95 19,217
07/24/2014 1.94 1.9999 1.94 1.95 38,660
07/23/2014 1.98 1.98 1.9101 1.94 36,108
07/22/2014 2.07 2.1 1.9 1.91 139,827
07/21/2014 1.95 2.06 1.95 2.04 107,893
07/18/2014 1.95 1.99 1.92 1.98 49,720
07/17/2014 1.92 1.9923 1.91 1.91 44,750
07/16/2014 1.95 1.95 1.9199 1.95 31,306
07/15/2014 1.98 2 1.92 1.95 36,343
07/14/2014 1.94 2 1.92 1.97 26,552
07/11/2014 1.95 1.99 1.91 1.92 34,718
07/10/2014 1.98 2.03 1.91 1.91 92,162
07/09/2014 1.98 2.03 1.98 2.0095 26,282
07/08/2014 2 2.05 1.98 1.98 37,447
07/07/2014 2.03 2.05 1.99 2 74,299
07/03/2014 2.03 2.05 2.01 2.01 17,716
07/02/2014 2.01 2.08 2.01 2.05 26,836
07/01/2014 2.08 2.1 2.01 2.01 40,421
06/30/2014 2.1 2.15 2.06 2.07 25,781
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?