ZN - Zion Oil & Gas, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20184.254.404.214.244.24400,500
Apr 19, 20184.294.474.254.294.29333,800
Apr 18, 20184.244.394.244.324.32316,700
Apr 17, 20184.274.454.214.294.29526,200
Apr 16, 20184.554.604.264.374.37659,100
Apr 13, 20184.574.694.504.594.59463,600
Apr 12, 20184.644.704.354.584.58982,600
Apr 11, 20184.554.904.504.874.871,184,100
Apr 10, 20184.394.664.364.544.54791,700
Apr 09, 20184.374.544.284.344.34448,000
Apr 06, 20184.244.474.174.414.41856,700
Apr 05, 20184.514.544.254.354.35496,700
Apr 04, 20184.534.554.134.504.50899,100
Apr 03, 20184.454.854.404.624.621,169,500
Apr 02, 20184.704.704.244.394.391,349,100
Mar 29, 20184.004.823.724.764.763,608,300
Mar 28, 20184.604.793.003.963.966,261,900
Mar 27, 20185.355.394.624.694.691,419,700
Mar 26, 20185.215.405.105.355.35908,500
Mar 23, 20185.205.445.115.225.22660,200
Mar 22, 20185.435.655.175.185.181,238,200
Mar 21, 20185.105.805.105.535.531,276,800
Mar 20, 20185.105.255.055.215.21607,500
Mar 19, 20184.935.234.905.175.171,049,900
Mar 16, 20184.885.104.755.055.051,766,900
Mar 15, 20184.624.934.394.874.871,101,800
Mar 14, 20184.424.604.354.564.56338,600
Mar 13, 20184.694.754.384.384.38973,800
Mar 12, 20184.694.754.514.654.65460,300
Mar 09, 20184.784.874.604.684.68596,600
Mar 08, 20184.434.944.434.654.652,145,400
Mar 07, 20184.144.454.104.434.43744,800
Mar 06, 20184.244.244.004.174.17501,300
Mar 05, 20184.254.284.114.174.17388,600
Mar 02, 20184.054.273.934.204.20607,000
Mar 01, 20184.024.204.004.044.04421,700
Feb 28, 20184.054.133.784.064.061,346,700
Feb 27, 20184.414.483.954.084.081,648,900
Feb 26, 20184.504.914.304.374.375,250,000
Feb 23, 20184.194.404.034.284.281,125,800
Feb 22, 20184.194.334.104.184.18821,600
Feb 21, 20184.534.684.004.194.192,551,800
Feb 20, 20184.114.603.914.474.473,047,600
Feb 16, 20183.964.393.854.044.043,068,700
Feb 15, 20184.364.443.754.044.044,147,800
Feb 14, 20183.904.843.404.354.3511,521,200
Feb 13, 20182.304.472.254.304.3013,607,700
Feb 12, 20182.352.402.252.302.30222,100
Feb 09, 20182.292.342.252.272.27299,100
Feb 08, 20182.272.352.232.242.24211,600
Feb 07, 20182.302.452.282.302.30226,200
Feb 06, 20182.272.442.252.302.30367,100
Feb 05, 20182.502.572.362.412.41364,700
Feb 02, 20182.642.672.402.512.51658,800
Feb 01, 20182.432.702.302.692.692,252,200
Jan 31, 20182.142.172.102.112.11192,800
Jan 30, 20182.232.232.102.142.14181,300
Jan 29, 20182.282.292.212.222.22123,200
Jan 26, 20182.162.352.122.282.28479,700
Jan 25, 20182.172.202.152.172.17145,700
Jan 24, 20182.202.212.142.172.17106,200
Jan 23, 20182.162.232.112.212.21177,100
Jan 22, 20182.212.252.102.182.18109,700
Jan 19, 20182.162.242.102.212.21182,300
Jan 18, 20182.192.192.072.172.17193,300
Jan 17, 20182.172.252.102.152.15309,600
Jan 16, 20182.262.332.162.202.20287,100
Jan 12, 20182.272.342.272.302.30127,700
Jan 11, 20182.282.342.272.292.29112,300
Jan 10, 20182.352.372.232.262.26215,600
Jan 09, 20182.352.412.282.362.36289,800
Jan 08, 20182.302.402.282.322.32266,200
Jan 05, 20182.382.462.152.282.28503,400
Jan 04, 20182.332.462.312.392.39323,200
Jan 03, 20182.302.352.252.352.35245,800
Jan 02, 20182.262.352.252.312.31190,400
Dec 29, 20172.512.512.122.162.16366,800
Dec 28, 20172.402.512.322.402.40334,800
Dec 27, 20172.432.432.362.382.38118,000
Dec 26, 20172.342.412.282.362.36149,300
Dec 22, 20172.452.452.252.312.31225,300
Dec 21, 20172.312.432.292.382.3889,600
Dec 20, 20172.322.412.302.322.32169,200
Dec 19, 20172.532.542.302.312.31301,000
Dec 18, 20172.512.602.432.492.49284,300
Dec 15, 20172.462.482.272.432.43356,000
Dec 14, 20172.502.552.372.392.39194,600
Dec 13, 20172.442.522.422.442.44181,100
Dec 12, 20172.382.502.352.422.42186,100
Dec 11, 20172.272.432.182.352.35246,200
Dec 08, 20172.302.322.032.272.27493,300
Dec 07, 20172.322.362.242.252.25274,800
Dec 06, 20172.652.652.232.292.29652,200
Dec 05, 20172.292.692.252.612.611,919,600
Dec 04, 20172.152.392.132.242.24396,900
Dec 01, 20172.042.152.012.142.14461,800
Nov 30, 20171.942.081.892.032.03296,800
Nov 29, 20171.971.971.891.891.89389,700
Nov 28, 20172.162.201.901.931.93568,500
Nov 27, 20171.902.401.902.152.151,632,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...