U.S. Markets open in 9 hrs 2 mins

Zion Oil & Gas, Inc. (ZN)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
3.38+0.03 (+0.90%)
At close: 4:00PM EDT
People also watch
MBRXYUMAMTBCHUSAMSDI
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20173.303.393.283.383.38210,100
Sep 21, 20173.273.373.223.353.35217,700
Sep 20, 20173.503.553.173.303.30703,900
Sep 19, 20173.513.663.453.513.51452,000
Sep 18, 20173.533.533.403.483.48264,000
Sep 15, 20173.623.623.453.493.49351,100
Sep 14, 20173.383.583.323.503.50576,400
Sep 13, 20173.323.473.293.333.33414,400
Sep 12, 20173.303.353.253.283.28235,200
Sep 11, 20173.153.303.053.273.27358,900
Sep 08, 20173.323.343.203.233.23411,800
Sep 07, 20173.383.403.273.313.31179,900
Sep 06, 20173.263.433.263.373.37522,400
Sep 05, 20173.483.543.253.313.31505,100
Sep 01, 20173.383.573.333.473.47510,900
Aug 31, 20173.603.873.303.343.34823,600
Aug 30, 20173.273.683.263.623.621,091,500
Aug 29, 20173.203.303.133.283.28271,700
Aug 28, 20173.303.343.103.213.21290,900
Aug 25, 20173.083.333.023.293.29696,200
Aug 24, 20173.523.543.083.103.101,535,800
Aug 23, 20173.353.843.283.583.582,521,400
Aug 22, 20173.263.422.953.403.402,144,500
Aug 21, 20172.602.932.602.882.88847,900
Aug 18, 20172.812.812.602.682.681,102,700
Aug 17, 20172.802.982.752.892.89500,900
Aug 16, 20173.023.052.772.842.84618,000
Aug 15, 20173.253.302.652.992.992,418,700
Aug 14, 20173.453.553.253.273.27660,400
Aug 11, 20173.523.643.453.473.47385,100
Aug 10, 20173.583.733.523.593.59424,700
Aug 09, 20173.513.753.413.593.59856,300
Aug 08, 20173.743.773.453.543.54705,000
Aug 07, 20173.493.843.493.773.771,142,300
Aug 04, 20173.503.533.293.523.52843,600
Aug 03, 20173.793.863.533.563.56825,900
Aug 02, 20173.903.923.713.733.73742,000
Aug 01, 20173.954.193.813.933.93980,700
Jul 31, 20173.914.193.754.014.011,541,100
Jul 28, 20173.534.363.454.224.224,314,100
Jul 27, 20174.044.103.323.433.433,382,400
Jul 26, 20174.544.654.104.144.141,208,100
Jul 25, 20174.754.844.284.444.441,218,900
Jul 24, 20175.055.154.674.774.771,225,900
Jul 21, 20175.695.854.875.015.013,288,100
Jul 20, 20175.005.244.675.215.212,608,900
Jul 19, 20174.294.934.244.754.752,972,000
Jul 18, 20174.224.444.104.224.222,065,000
Jul 17, 20174.074.303.974.114.111,307,600
Jul 14, 20174.124.213.753.993.991,746,600
Jul 13, 20174.204.254.054.104.101,273,800
Jul 12, 20174.424.774.064.254.255,735,500
Jul 11, 20174.804.953.614.054.053,549,900
Jul 10, 20176.056.534.324.664.669,087,100
Jul 07, 20174.656.904.495.885.8816,054,600
Jul 06, 20173.954.453.884.234.232,518,700
Jul 05, 20173.573.943.543.873.871,307,500
Jul 03, 20173.573.583.363.543.54351,500
Jun 30, 20173.263.683.133.433.43755,900
Jun 29, 20173.683.723.213.273.271,172,700
Jun 28, 20173.253.663.123.533.532,471,800
Jun 27, 20172.803.382.773.143.142,823,700
Jun 26, 20172.642.802.552.772.77594,600
Jun 23, 20172.632.692.492.582.58508,500
Jun 22, 20172.482.852.482.622.621,433,500
Jun 21, 20172.162.652.152.452.451,343,500
Jun 20, 20172.642.962.132.202.203,642,600
Jun 19, 20172.103.952.082.752.7510,004,000
Jun 16, 20171.972.101.952.082.08495,900
Jun 15, 20172.002.001.731.941.94533,000
Jun 14, 20171.851.991.851.961.96444,700
Jun 13, 20171.871.931.841.861.86289,900
Jun 12, 20171.801.851.701.831.83313,500
Jun 09, 20171.741.781.691.771.77170,600
Jun 08, 20171.791.791.661.701.70226,700
Jun 07, 20171.851.901.721.751.75328,600
Jun 06, 20171.561.851.561.791.79906,500
Jun 05, 20171.471.541.401.521.52243,200
Jun 02, 20171.401.471.371.401.4095,500
Jun 01, 20171.411.471.391.411.4196,100
May 31, 20171.381.411.351.381.38243,200
May 30, 20171.501.541.401.421.42149,800
May 26, 20171.501.551.501.521.5288,300
May 25, 20171.521.521.501.521.52125,600
May 24, 20171.501.541.451.521.52209,000
May 23, 20171.701.701.501.501.50416,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...