ZN - Zion Oil & Gas, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 20180.5100.7500.4800.5400.5402,906,800
Dec 13, 20180.4500.4800.4400.4700.470590,200
Dec 12, 20180.4200.4500.4200.4400.440295,700
Dec 11, 20180.4200.4200.4000.4200.420227,800
Dec 10, 20180.4200.4500.4000.4100.410362,100
Dec 07, 20180.4400.4400.4100.4100.410311,200
Dec 06, 20180.4300.4500.4200.4300.430321,100
Dec 04, 20180.4600.4600.4300.4300.430345,000
Dec 03, 20180.4600.4600.4300.4600.460372,000
Nov 30, 20180.4600.4700.4400.4500.450361,100
Nov 29, 20180.4500.5000.4300.4500.450842,200
Nov 28, 20180.4500.4500.4200.4500.450506,100
Nov 27, 20180.4800.4900.4300.4300.430562,700
Nov 26, 20180.5000.5200.4200.4500.4501,281,600
Nov 23, 20180.5100.5200.4900.4900.490736,600
Nov 21, 20180.5000.6000.4600.5100.5104,776,800
Nov 20, 20181.2001.2101.1601.1901.190363,900
Nov 19, 20181.2201.2301.2101.2101.21068,300
Nov 16, 20181.2001.2401.1901.2201.220141,100
Nov 15, 20181.1501.2201.1501.2201.220109,800
Nov 14, 20181.1601.2501.1501.1501.150214,200
Nov 13, 20181.1801.2001.1201.1401.140165,500
Nov 12, 20181.1701.2101.1601.1601.16094,600
Nov 09, 20181.2701.2801.1801.1801.180256,400
Nov 08, 20181.3001.3101.2501.2701.270220,400
Nov 07, 20181.1901.2901.1901.2801.280192,700
Nov 06, 20181.2101.2401.1901.2101.210105,000
Nov 05, 20181.2301.3001.2101.2201.220256,200
Nov 02, 20181.1601.2901.1601.2501.250416,700
Nov 01, 20181.1301.1801.1101.1601.160218,900
Oct 31, 20181.1301.1601.1001.1201.120206,100
Oct 30, 20181.1101.1701.1001.1301.130148,300
Oct 29, 20181.1601.2101.1001.1201.120179,600
Oct 26, 20181.1801.2201.1301.1601.160224,000
Oct 25, 20181.0701.2501.0301.2101.210746,500
Oct 24, 20181.0901.1301.0601.0601.060171,200
Oct 23, 20181.1001.1401.0701.0901.090233,500
Oct 22, 20181.1101.1401.1001.1301.130153,100
Oct 19, 20181.1501.2001.1001.1001.100229,800
Oct 18, 20181.1001.1901.0801.1701.170429,100
Oct 17, 20181.2101.2101.1201.1301.130211,900
Oct 16, 20181.1001.2001.1001.2001.200540,700
Oct 15, 20181.1101.1501.1001.1101.110273,700
Oct 12, 20181.0801.1501.0401.1001.100342,400
Oct 11, 20181.0401.0600.9901.0401.040328,500
Oct 10, 20181.1601.1701.0701.0701.070291,900
Oct 09, 20181.1101.1701.0901.1301.130352,500
Oct 08, 20181.0501.1501.0501.1201.120357,200
Oct 05, 20181.1001.1201.0501.0601.060279,100
Oct 04, 20180.9901.1100.9801.1001.100386,100
Oct 03, 20181.1501.1501.0401.0501.050684,600
Oct 02, 20181.2901.3001.1601.1901.190457,000
Oct 01, 20181.2901.4001.1501.3001.3001,039,800
Sep 28, 20181.0801.4301.0401.2801.2802,685,500
Sep 27, 20180.9301.0500.9301.0401.040685,500
Sep 26, 20180.9100.9400.8500.9200.9201,188,200
Sep 25, 20181.0501.1100.8800.9100.9102,208,200
Sep 24, 20181.0401.0601.0001.0001.000545,200
Sep 21, 20181.0401.0601.0201.0401.040589,300
Sep 20, 20181.0601.0601.0101.0201.020569,200
Sep 19, 20181.1001.1001.0301.0301.030684,700
Sep 18, 20181.1601.1601.0601.0901.090554,000
Sep 17, 20181.2001.2401.0701.1201.120757,500
Sep 14, 20181.0701.2201.0601.1101.110655,800
Sep 13, 20181.1001.1201.0001.0601.060712,600
Sep 12, 20181.1501.2000.9901.0901.0901,471,900
Sep 11, 20181.3301.3501.1501.2301.230763,200
Sep 10, 20181.5001.5001.3101.3201.320795,400
Sep 07, 20181.5701.6601.5201.5401.540319,100
Sep 06, 20181.6801.7001.5201.5601.560536,900
Sep 05, 20181.7901.7901.6301.6801.680598,200
Sep 04, 20181.8501.8701.7201.7801.780528,600
Aug 31, 20181.7002.0701.7001.8501.8501,892,300
Aug 30, 20181.5901.7301.5901.6501.650683,700
Aug 29, 20181.5401.6201.5301.5701.570700,500
Aug 28, 20181.5501.6001.5301.5401.540396,900
Aug 27, 20181.5701.6301.5401.5401.540535,200
Aug 24, 20181.6301.6601.5501.5701.570672,400
Aug 23, 20181.6201.7001.6101.6301.630551,500
Aug 22, 20181.6201.6501.5601.6201.620423,100
Aug 21, 20181.5501.6501.5401.6301.630753,800
Aug 20, 20181.8001.8201.5001.5301.5301,282,500
Aug 17, 20181.4902.1401.4201.8401.8404,691,500
Aug 16, 20182.3702.5902.3702.5302.530449,600
Aug 15, 20182.6002.6802.2902.3702.370537,000
Aug 14, 20182.6502.7202.5802.6302.630316,800
Aug 13, 20182.6602.7202.6002.6202.620290,700
Aug 10, 20182.7802.8502.5102.6402.640385,800
Aug 09, 20182.8302.8502.7102.7902.790182,500
Aug 08, 20182.6602.8302.6402.7402.740393,500
Aug 07, 20182.8402.8602.6802.7002.700339,200
Aug 06, 20182.7502.8802.6702.7902.790394,600
Aug 03, 20182.8002.8902.6202.7702.770615,700
Aug 02, 20182.8502.9502.6602.9002.900688,900
Aug 01, 20183.1203.1803.0003.0203.020260,300
Jul 31, 20183.1303.1302.9703.0903.090468,400
Jul 30, 20183.1303.1802.9503.1103.110433,700
Jul 27, 20183.3503.3903.1103.1303.130179,400
Jul 26, 20183.3203.4303.2603.3803.380161,400
Jul 25, 20183.2303.3503.2103.3403.340213,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...