U.S. Markets closed

Zion Oil & Gas, Inc. (ZN)


NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.50-0.10 (-6.25%)
At close: 4:00PM EDT

1.49 -0.01 (-0.67%)
After hours: 5:08PM EDT

People also watch
ROYLISRLSSNUSEGSYMX
DateOpenHighLowCloseAdj Close*Volume
May 23, 20171.701.701.501.501.50415,028
May 22, 20171.651.731.601.601.60173,200
May 19, 20171.601.661.601.651.6570,400
May 18, 20171.621.681.601.611.61153,200
May 17, 20171.721.731.601.621.62176,700
May 16, 20171.701.801.651.701.70214,100
May 15, 20171.671.731.561.701.70309,300
May 12, 20171.741.741.521.641.64391,100
May 11, 20172.002.011.671.731.73552,800
May 10, 20171.952.001.851.961.96464,800
May 09, 20171.732.051.711.851.85795,900
May 08, 20171.621.711.611.711.71202,300
May 05, 20171.501.671.501.611.61187,500
May 04, 20171.631.701.501.501.50400,300
May 03, 20171.511.671.511.641.64434,700
May 02, 20171.351.541.341.511.51595,100
May 01, 20171.311.341.291.331.33158,500
Apr 28, 20171.231.281.231.281.28109,800
Apr 27, 20171.211.251.211.231.2365,100
Apr 26, 20171.161.231.161.211.21107,300
Apr 25, 20171.201.201.151.151.15136,100
Apr 24, 20171.151.201.131.201.20267,400
Apr 21, 20171.101.141.091.111.11100,500
Apr 20, 20171.131.141.091.091.09192,200
Apr 19, 20171.161.171.121.141.14149,400
Apr 18, 20171.171.181.161.161.1657,800
Apr 17, 20171.201.201.161.161.1693,700
Apr 13, 20171.201.201.181.191.1939,500
Apr 12, 20171.211.211.181.201.2055,500
Apr 11, 20171.181.211.161.181.1858,700
Apr 10, 20171.211.211.171.191.1939,200
Apr 07, 20171.171.211.171.191.1972,200
Apr 06, 20171.201.211.171.191.1952,300
Apr 05, 20171.201.231.151.161.1675,300
Apr 04, 20171.201.231.191.201.2035,300
Apr 03, 20171.201.271.181.191.1975,100
Mar 31, 20171.221.271.201.201.20191,800
Mar 30, 20171.181.241.151.221.22178,600
Mar 29, 20171.151.191.151.181.1819,500
Mar 28, 20171.211.221.141.161.16129,100
Mar 27, 20171.171.221.151.221.2269,900
Mar 24, 20171.151.201.151.161.1668,200
Mar 23, 20171.171.201.151.161.1661,100
Mar 22, 20171.221.231.151.171.17104,900
Mar 21, 20171.221.231.221.221.2254,500
Mar 20, 20171.251.251.221.231.2386,200
Mar 17, 20171.211.251.201.231.23182,800
Mar 16, 20171.191.211.191.211.2135,900
Mar 15, 20171.251.251.191.191.19108,700
Mar 14, 20171.221.231.201.221.2270,600
Mar 13, 20171.231.241.201.211.2180,400
Mar 10, 20171.121.221.121.201.20169,100
Mar 09, 20171.171.201.071.121.12240,100
Mar 08, 20171.251.291.181.181.18194,300
Mar 07, 20171.301.301.261.261.2665,800
Mar 06, 20171.281.281.261.281.2864,300
Mar 03, 20171.301.301.271.281.28139,800
Mar 02, 20171.301.301.271.281.2890,800
Mar 01, 20171.311.311.281.281.2897,000
Feb 28, 20171.311.321.281.301.3066,100
Feb 27, 20171.311.311.271.301.3084,400
Feb 24, 20171.301.301.271.291.2947,900
Feb 23, 20171.301.321.271.291.29202,800
Feb 22, 20171.281.301.271.291.2980,600
Feb 21, 20171.301.301.271.271.2753,300
Feb 17, 20171.271.311.261.291.29210,700
Feb 16, 20171.291.301.271.271.2754,700
Feb 15, 20171.291.311.281.281.2870,100
Feb 14, 20171.321.321.281.291.2941,300
Feb 13, 20171.291.311.281.301.3057,700
Feb 10, 20171.341.351.251.281.28177,000
Feb 09, 20171.301.341.301.331.3339,000
Feb 08, 20171.321.321.281.291.2957,900
Feb 07, 20171.361.361.261.311.31155,900
Feb 06, 20171.291.331.271.291.29201,300
Feb 03, 20171.321.331.271.271.27105,700
Feb 02, 20171.341.341.281.301.3034,000
Feb 01, 20171.321.341.301.331.33124,300
Jan 31, 20171.251.321.251.311.31165,200
Jan 30, 20171.281.281.251.251.2591,700
Jan 27, 20171.291.291.251.271.2774,600
Jan 26, 20171.271.311.261.271.2790,400
Jan 25, 20171.301.331.261.271.27165,600
Jan 24, 20171.311.311.271.291.29144,300
Jan 23, 20171.301.351.291.291.29173,900
Jan 20, 20171.351.361.301.321.32181,700
Jan 19, 20171.411.411.331.331.33179,500
Jan 18, 20171.331.381.331.351.3560,300
Jan 17, 20171.361.361.321.331.3360,800
Jan 13, 20171.361.371.311.331.3353,400
Jan 12, 20171.351.361.311.331.3363,300
Jan 11, 20171.301.381.291.351.35118,700
Jan 10, 20171.321.331.281.311.31136,700
Jan 09, 20171.381.391.301.341.34103,300
Jan 06, 20171.391.391.351.371.37116,800
Jan 05, 20171.451.551.351.381.38367,800
Jan 04, 20171.401.451.381.431.43114,500
Jan 03, 20171.371.421.311.371.37203,100
Dec 30, 20161.381.381.331.371.3763,400
Dec 29, 20161.391.391.351.371.3763,500
*Close price adjusted for dividends and splits.
Loading more data...