ZN - Zion Oil & Gas, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 20190.48000.52000.47000.48000.4800582,200
Feb 14, 20190.46000.47000.46000.47000.4700141,100
Feb 13, 20190.47000.48000.46000.47000.4700133,800
Feb 12, 20190.48000.49000.46000.48000.4800202,000
Feb 11, 20190.45000.47000.44000.47000.4700243,300
Feb 08, 20190.47000.48000.42000.44000.4400455,000
Feb 07, 20190.46000.49000.46000.47000.4700234,200
Feb 06, 20190.48000.48000.46000.46000.4600221,700
Feb 05, 20190.50000.50000.46000.47000.4700391,800
Feb 04, 20190.48000.49000.48000.48000.4800182,400
Feb 01, 20190.50000.50000.47000.47000.4700331,700
Jan 31, 20190.49000.50000.48000.49000.4900169,700
Jan 30, 20190.49000.50000.47000.49000.4900167,500
Jan 29, 20190.50000.50000.47000.47000.4700227,800
Jan 28, 20190.51000.51000.47000.48000.4800220,200
Jan 25, 20190.49000.52000.48000.49000.4900274,300
Jan 24, 20190.50000.52000.48000.49000.4900497,800
Jan 23, 20190.50000.54000.50000.50000.5000909,400
Jan 22, 20190.49000.50000.47000.48000.4800597,900
Jan 18, 20190.46000.47000.45000.46000.4600313,400
Jan 17, 20190.48000.48000.45000.45000.4500482,500
Jan 16, 20190.46000.48000.45000.46000.4600560,400
Jan 15, 20190.45000.48000.45000.46000.4600433,500
Jan 14, 20190.46000.48000.45000.45000.4500402,700
Jan 11, 20190.48000.49000.43000.46000.46001,143,600
Jan 10, 20190.52000.55000.46000.48000.48002,540,000
Jan 09, 20190.42000.45000.41000.43000.4300852,200
Jan 08, 20190.43000.43000.40000.41000.4100652,700
Jan 07, 20190.43000.43000.41000.42000.4200310,700
Jan 04, 20190.40000.42000.40000.41000.4100453,100
Jan 03, 20190.41000.43000.39000.40000.4000751,700
Jan 02, 20190.43000.43000.39000.39000.3900811,100
Dec 31, 20180.42000.45000.40000.42000.4200614,000
Dec 28, 20180.42000.44000.42000.42000.4200298,000
Dec 27, 20180.42000.45000.40000.42000.4200403,700
Dec 26, 20180.43000.45000.40000.42000.4200760,900
Dec 24, 20180.44000.45000.40000.41000.4100186,000
Dec 21, 20180.50000.50000.40000.44000.4400777,300
Dec 20, 20180.48000.50000.45000.46000.4600327,300
Dec 19, 20180.46000.50000.45000.47000.4700254,700
Dec 18, 20180.49000.50000.45000.45000.4500627,700
Dec 17, 20180.56000.63000.48000.50000.5000576,200
Dec 14, 20180.51000.75000.48000.54000.54002,906,800
Dec 13, 20180.45000.48000.44000.47000.4700590,200
Dec 12, 20180.42000.45000.42000.44000.4400295,700
Dec 11, 20180.42000.42000.40000.42000.4200227,800
Dec 10, 20180.42000.45000.40000.41000.4100362,100
Dec 07, 20180.44000.44000.41000.41000.4100311,200
Dec 06, 20180.43000.45000.42000.43000.4300321,100
Dec 04, 20180.46000.46000.43000.43000.4300345,000
Dec 03, 20180.46000.46000.43000.46000.4600372,000
Nov 30, 20180.46000.47000.44000.45000.4500361,100
Nov 29, 20180.45000.50000.43000.45000.4500842,200
Nov 28, 20180.45000.45000.42000.45000.4500506,100
Nov 27, 20180.48000.49000.43000.43000.4300562,700
Nov 26, 20180.50000.52000.42000.45000.45001,281,600
Nov 23, 20180.51000.52000.49000.49000.4900736,600
Nov 21, 20180.50000.60000.46000.51000.51004,776,800
Nov 20, 20181.20001.21001.16001.19001.1900363,900
Nov 19, 20181.22001.23001.21001.21001.210068,300
Nov 16, 20181.20001.24001.19001.22001.2200141,100
Nov 15, 20181.15001.22001.15001.22001.2200109,800
Nov 14, 20181.16001.25001.15001.15001.1500214,200
Nov 13, 20181.18001.20001.12001.14001.1400165,500
Nov 12, 20181.17001.21001.16001.16001.160094,600
Nov 09, 20181.27001.28001.18001.18001.1800256,400
Nov 08, 20181.30001.31001.25001.27001.2700220,400
Nov 07, 20181.19001.29001.19001.28001.2800192,700
Nov 06, 20181.21001.24001.19001.21001.2100105,000
Nov 05, 20181.23001.30001.21001.22001.2200256,200
Nov 02, 20181.16001.29001.16001.25001.2500416,700
Nov 01, 20181.13001.18001.11001.16001.1600218,900
Oct 31, 20181.13001.16001.10001.12001.1200206,100
Oct 30, 20181.11001.17001.10001.13001.1300148,300
Oct 29, 20181.16001.21001.10001.12001.1200179,600
Oct 26, 20181.18001.22001.13001.16001.1600224,000
Oct 25, 20181.07001.25001.03001.21001.2100746,500
Oct 24, 20181.09001.13001.06001.06001.0600171,200
Oct 23, 20181.10001.14001.07001.09001.0900233,500
Oct 22, 20181.11001.14001.10001.13001.1300153,100
Oct 19, 20181.15001.20001.10001.10001.1000229,800
Oct 18, 20181.10001.19001.08001.17001.1700429,100
Oct 17, 20181.21001.21001.12001.13001.1300211,900
Oct 16, 20181.10001.20001.10001.20001.2000540,700
Oct 15, 20181.11001.15001.10001.11001.1100273,700
Oct 12, 20181.08001.15001.04001.10001.1000342,400
Oct 11, 20181.04001.06000.99001.04001.0400328,500
Oct 10, 20181.16001.17001.07001.07001.0700291,900
Oct 09, 20181.11001.17001.09001.13001.1300352,500
Oct 08, 20181.05001.15001.05001.12001.1200357,200
Oct 05, 20181.10001.12001.05001.06001.0600279,100
Oct 04, 20180.99001.11000.98001.10001.1000386,100
Oct 03, 20181.15001.15001.04001.05001.0500684,600
Oct 02, 20181.29001.30001.16001.19001.1900457,000
Oct 01, 20181.29001.40001.15001.30001.30001,039,800
Sep 28, 20181.08001.43001.04001.28001.28002,685,500
Sep 27, 20180.93001.05000.93001.04001.0400685,500
Sep 26, 20180.91000.94000.85000.92000.92001,188,200
Sep 25, 20181.05001.11000.88000.91000.91002,208,200
Sep 24, 20181.04001.06001.00001.00001.0000545,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...