ZN - Zion Oil & Gas, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20181.151.191.101.101.10215,356
Oct 18, 20181.101.191.081.171.17424,000
Oct 17, 20181.211.211.121.131.13211,900
Oct 16, 20181.101.201.101.201.20540,700
Oct 15, 20181.111.151.101.111.11273,700
Oct 12, 20181.081.151.041.101.10342,400
Oct 11, 20181.041.060.991.041.04328,500
Oct 10, 20181.161.171.071.071.07291,900
Oct 09, 20181.111.171.091.131.13352,500
Oct 08, 20181.051.151.051.121.12357,200
Oct 05, 20181.101.121.051.061.06279,100
Oct 04, 20180.991.110.981.101.10386,100
Oct 03, 20181.151.151.041.051.05684,600
Oct 02, 20181.291.301.161.191.19457,000
Oct 01, 20181.291.401.151.301.301,039,800
Sep 28, 20181.081.431.041.281.282,685,500
Sep 27, 20180.931.050.931.041.04685,500
Sep 26, 20180.910.940.850.920.921,188,200
Sep 25, 20181.051.110.880.910.912,208,200
Sep 24, 20181.041.061.001.001.00545,200
Sep 21, 20181.041.061.021.041.04589,300
Sep 20, 20181.061.061.011.021.02569,200
Sep 19, 20181.101.101.031.031.03684,700
Sep 18, 20181.161.161.061.091.09554,000
Sep 17, 20181.201.241.071.121.12757,500
Sep 14, 20181.071.221.061.111.11655,800
Sep 13, 20181.101.121.001.061.06712,600
Sep 12, 20181.151.200.991.091.091,471,900
Sep 11, 20181.331.351.151.231.23763,200
Sep 10, 20181.501.501.311.321.32795,400
Sep 07, 20181.571.661.521.541.54319,100
Sep 06, 20181.681.701.521.561.56536,900
Sep 05, 20181.791.791.631.681.68598,200
Sep 04, 20181.851.871.721.781.78528,600
Aug 31, 20181.702.071.701.851.851,892,300
Aug 30, 20181.591.731.591.651.65683,700
Aug 29, 20181.541.621.531.571.57700,500
Aug 28, 20181.551.601.531.541.54396,900
Aug 27, 20181.571.631.541.541.54535,200
Aug 24, 20181.631.661.551.571.57672,400
Aug 23, 20181.621.701.611.631.63551,500
Aug 22, 20181.621.651.561.621.62423,100
Aug 21, 20181.551.651.541.631.63753,800
Aug 20, 20181.801.821.501.531.531,282,500
Aug 17, 20181.492.141.421.841.844,691,500
Aug 16, 20182.372.592.372.532.53449,600
Aug 15, 20182.602.682.292.372.37537,000
Aug 14, 20182.652.722.582.632.63316,800
Aug 13, 20182.662.722.602.622.62290,700
Aug 10, 20182.782.852.512.642.64385,800
Aug 09, 20182.832.852.712.792.79182,500
Aug 08, 20182.662.832.642.742.74393,500
Aug 07, 20182.842.862.682.702.70339,200
Aug 06, 20182.752.882.672.792.79394,600
Aug 03, 20182.802.892.622.772.77615,700
Aug 02, 20182.852.952.662.902.90688,900
Aug 01, 20183.123.183.003.023.02260,300
Jul 31, 20183.133.132.973.093.09468,400
Jul 30, 20183.133.182.953.113.11433,700
Jul 27, 20183.353.393.113.133.13179,400
Jul 26, 20183.323.433.263.383.38161,400
Jul 25, 20183.233.353.213.343.34213,600
Jul 24, 20183.163.273.163.233.23236,100
Jul 23, 20183.173.263.143.213.21240,200
Jul 20, 20183.293.353.213.223.22354,500
Jul 19, 20183.253.303.203.293.29224,800
Jul 18, 20183.223.293.153.253.25368,300
Jul 17, 20183.253.273.153.243.24225,400
Jul 16, 20183.283.313.053.273.27672,100
Jul 13, 20183.503.563.303.333.33681,800
Jul 12, 20183.493.723.103.563.561,587,000
Jul 11, 20183.944.123.784.004.00457,100
Jul 10, 20184.024.153.913.973.97385,300
Jul 09, 20183.964.083.964.054.05187,700
Jul 06, 20183.944.113.874.034.03325,100
Jul 05, 20184.004.043.893.953.95335,400
Jul 03, 20184.184.203.954.044.04211,200
Jul 02, 20184.024.263.854.154.15543,200
Jun 29, 20184.244.334.024.064.06414,500
Jun 28, 20184.164.333.734.334.33936,000
Jun 27, 20184.174.364.114.194.191,016,900
Jun 26, 20183.864.253.804.124.12876,500
Jun 25, 20183.853.923.453.883.88847,300
Jun 22, 20183.383.893.333.863.866,980,600
Jun 21, 20183.233.363.093.323.32583,000
Jun 20, 20183.243.263.063.263.26600,800
Jun 19, 20183.183.213.043.133.13348,300
Jun 18, 20183.073.273.053.133.13294,900
Jun 15, 20183.203.302.963.033.03732,800
Jun 14, 20183.433.583.203.203.20331,800
Jun 13, 20183.313.483.283.443.44449,900
Jun 12, 20183.203.503.113.243.24615,700
Jun 11, 20182.923.132.883.073.07542,800
Jun 08, 20183.013.012.862.902.90343,900
Jun 07, 20182.893.092.882.972.97378,200
Jun 06, 20183.073.202.822.892.89702,200
Jun 05, 20182.993.172.993.073.07353,400
Jun 04, 20183.123.142.983.033.03877,300
Jun 01, 20183.543.603.023.173.171,185,400
May 31, 20183.623.733.503.563.56538,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...