ZN - Zion Oil & Gas, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20190.39000.39000.37000.37000.3700371,600
Jun 14, 20190.38000.38000.36000.37000.3700304,500
Jun 13, 20190.39000.39000.35000.37000.3700317,100
Jun 12, 20190.42000.42000.36000.39000.3900412,900
Jun 11, 20190.39000.40000.38000.40000.4000294,700
Jun 10, 20190.41000.41000.38000.39000.3900324,700
Jun 07, 20190.41000.41000.38000.39000.3900330,400
Jun 06, 20190.40000.41000.38000.39000.3900345,100
Jun 05, 20190.42000.42000.37000.40000.4000662,200
Jun 04, 20190.43000.44000.40000.42000.4200402,700
Jun 03, 20190.47000.48000.40000.42000.4200384,200
May 31, 20190.51000.51000.45000.45000.4500408,800
May 30, 20190.45000.52000.42000.46000.4600953,000
May 29, 20190.41000.45000.39000.44000.4400570,300
May 28, 20190.38000.41000.35000.39000.3900939,200
May 24, 20190.38000.38000.33000.35000.35001,065,800
May 23, 20190.42000.42000.38000.38000.3800670,900
May 22, 20190.43000.43000.41000.42000.4200338,200
May 21, 20190.44000.44000.40000.43000.4300342,100
May 20, 20190.47000.47000.41000.43000.4300427,900
May 17, 20190.45000.47000.44000.45000.4500318,600
May 16, 20190.45000.47000.44000.45000.4500455,200
May 15, 20190.49000.50000.45000.46000.4600353,500
May 14, 20190.51000.52000.47000.48000.4800333,500
May 13, 20190.53000.53000.47000.49000.4900479,100
May 10, 20190.53000.53000.50000.51000.5100349,200
May 09, 20190.55000.55000.50000.50000.5000508,300
May 08, 20190.57000.57000.53000.54000.5400390,500
May 07, 20190.59000.59000.54000.56000.5600292,400
May 06, 20190.52000.59000.52000.57000.5700280,000
May 03, 20190.55000.57000.54000.56000.5600261,100
May 02, 20190.57000.58000.52000.53000.5300376,000
May 01, 20190.59000.60000.55000.56000.5600517,200
Apr 30, 20190.66000.66000.55000.56000.56001,046,200
Apr 29, 20190.68000.71000.64000.65000.6500818,000
Apr 26, 20190.76000.77000.70000.71000.7100238,400
Apr 25, 20190.79000.79000.72000.74000.7400411,500
Apr 24, 20190.80000.80000.77000.78000.7800129,400
Apr 23, 20190.79000.80000.74000.80000.8000366,300
Apr 22, 20190.72000.78000.70000.77000.7700488,100
Apr 18, 20190.76000.77000.66000.70000.7000590,900
Apr 17, 20190.79000.80000.76000.76000.7600217,800
Apr 16, 20190.81000.82000.79000.79000.7900155,800
Apr 15, 20190.83000.84000.79000.81000.8100391,300
Apr 12, 20190.85000.86000.80000.82000.8200263,900
Apr 11, 20190.82000.86000.82000.83000.8300641,600
Apr 10, 20190.80000.83000.79000.82000.8200204,900
Apr 09, 20190.83000.83000.79000.80000.8000207,700
Apr 08, 20190.80000.84000.80000.81000.8100467,500
Apr 05, 20190.78000.81000.76000.79000.7900475,700
Apr 04, 20190.78000.78000.76000.77000.7700169,800
Apr 03, 20190.79000.80000.78000.78000.7800191,900
Apr 02, 20190.77000.84000.73000.80000.8000530,400
Apr 01, 20190.79000.80000.74000.75000.7500283,300
Mar 29, 20190.80000.80000.75000.76000.7600377,400
Mar 28, 20190.83000.84000.78000.78000.7800469,700
Mar 27, 20190.79000.84000.78000.82000.8200532,400
Mar 26, 20190.71000.80000.71000.78000.7800480,200
Mar 25, 20190.73000.75000.69000.71000.7100320,600
Mar 22, 20190.82000.82000.72000.73000.7300577,300
Mar 21, 20190.86000.88000.79000.81000.8100564,300
Mar 20, 20190.81000.87000.80000.86000.8600705,900
Mar 19, 20190.77000.81000.75000.79000.7900467,900
Mar 18, 20190.72000.78000.72000.77000.7700573,700
Mar 15, 20190.75000.76000.70000.71000.7100771,200
Mar 14, 20190.85000.89000.72000.76000.76001,506,200
Mar 13, 20190.89001.00000.82000.85000.85002,480,400
Mar 12, 20190.74001.20000.70000.92000.92008,650,000
Mar 11, 20190.61000.75000.61000.68000.68001,200,300
Mar 08, 20190.60000.79000.57000.60000.60001,716,400
Mar 07, 20190.56000.59000.54000.58000.5800866,400
Mar 06, 20190.52000.57000.52000.55000.5500751,700
Mar 05, 20190.50000.52000.50000.51000.5100318,400
Mar 04, 20190.50000.52000.49000.50000.5000324,200
Mar 01, 20190.50000.51000.48000.51000.5100414,800
Feb 28, 20190.50000.51000.49000.49000.4900283,700
Feb 27, 20190.50000.50000.49000.49000.4900381,200
Feb 26, 20190.49000.50000.49000.49000.4900228,800
Feb 25, 20190.49000.49000.47000.48000.4800231,600
Feb 22, 20190.49000.49000.47000.47000.4700143,400
Feb 21, 20190.50000.51000.46000.48000.4800272,600
Feb 20, 20190.50000.50000.48000.48000.4800233,200
Feb 19, 20190.50000.50000.48000.50000.5000287,200
Feb 15, 20190.48000.52000.47000.48000.4800586,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...