ZN - Zion Oil & Gas, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20190.30000.30000.28000.30000.30001,011,100
Sep 19, 20190.32000.32000.29000.31000.3100948,400
Sep 18, 20190.31000.32000.28000.31000.31002,136,700
Sep 17, 20190.33000.34000.31000.31000.3100499,600
Sep 16, 20190.34000.34000.30000.32000.32001,917,800
Sep 13, 20190.32000.32000.22000.28000.28002,278,000
Sep 12, 20190.33000.33000.30000.31000.3100755,000
Sep 11, 20190.29000.31000.29000.31000.31001,172,100
Sep 10, 20190.30000.33000.29000.32000.32002,152,400
Sep 09, 20190.32000.32000.28000.28000.2800635,800
Sep 06, 20190.33000.33000.28000.28000.2800797,000
Sep 05, 20190.33000.33000.27000.29000.2900844,400
Sep 04, 20190.28000.33000.28000.29000.2900723,900
Sep 03, 20190.28000.28000.27000.28000.2800475,000
Aug 30, 20190.28000.28000.26000.26000.2600614,000
Aug 29, 20190.29000.29000.27000.27000.27001,047,700
Aug 28, 20190.33000.33000.29000.29000.29001,004,900
Aug 27, 20190.33000.34000.31000.31000.3100312,400
Aug 26, 20190.35000.36000.32000.34000.3400332,800
Aug 23, 20190.33000.33000.32000.32000.3200273,500
Aug 22, 20190.32000.34000.32000.32000.3200569,200
Aug 21, 20190.34000.34000.33000.33000.3300559,600
Aug 20, 20190.33000.35000.33000.34000.3400752,900
Aug 19, 20190.35000.35000.33000.34000.3400368,400
Aug 16, 20190.35000.35000.33000.33000.3300841,800
Aug 15, 20190.35000.38000.33000.34000.34002,083,500
Aug 14, 20190.36000.38000.34000.34000.3400595,100
Aug 13, 20190.36000.37000.35000.35000.3500168,900
Aug 12, 20190.36000.38000.35000.36000.3600440,600
Aug 09, 20190.34000.41000.34000.35000.35002,376,900
Aug 08, 20190.33000.35000.33000.34000.3400237,400
Aug 07, 20190.33000.34000.33000.34000.3400325,800
Aug 06, 20190.34000.34000.33000.33000.3300286,900
Aug 05, 20190.33000.34000.33000.33000.3300255,000
Aug 02, 20190.34000.34000.33000.33000.3300181,600
Aug 01, 20190.35000.35000.33000.33000.3300277,100
Jul 31, 20190.34000.35000.33000.33000.3300342,300
Jul 30, 20190.35000.35000.33000.34000.3400418,500
Jul 29, 20190.34000.34000.33000.33000.3300295,800
Jul 26, 20190.33000.34000.33000.33000.3300246,700
Jul 25, 20190.34000.35000.33000.33000.3300367,700
Jul 24, 20190.34000.35000.33000.34000.3400346,600
Jul 23, 20190.34000.35000.33000.34000.3400607,400
Jul 22, 20190.35000.35000.33000.33000.3300604,500
Jul 19, 20190.35000.35000.33000.34000.3400447,400
Jul 18, 20190.40000.40000.34000.35000.35001,209,500
Jul 17, 20190.37000.44000.35000.37000.37004,234,000
Jul 16, 20190.35000.37000.35000.35000.3500344,700
Jul 15, 20190.40000.40000.35000.35000.35001,369,200
Jul 12, 20190.40000.44000.38000.40000.40001,748,500
Jul 11, 20190.40000.40000.35000.38000.38002,441,000
Jul 10, 20190.36000.38000.35000.36000.36001,238,700
Jul 09, 20190.37000.39000.35000.36000.3600634,300
Jul 08, 20190.34000.41000.33000.37000.37002,026,800
Jul 05, 20190.33000.35000.33000.33000.3300232,200
Jul 03, 20190.34000.35000.33000.34000.3400246,800
Jul 02, 20190.34000.35000.33000.33000.3300477,500
Jul 01, 20190.37000.37000.33000.36000.3600902,700
Jun 28, 20190.37000.37000.33000.33000.33005,842,200
Jun 27, 20190.37000.38000.35000.35000.3500403,200
Jun 26, 20190.38000.38000.36000.36000.3600493,100
Jun 25, 20190.40000.40000.36000.36000.3600380,600
Jun 24, 20190.42000.42000.38000.38000.3800324,400
Jun 21, 20190.42000.42000.40000.40000.4000311,000
Jun 20, 20190.40000.40000.38000.40000.4000640,000
Jun 19, 20190.39000.39000.37000.38000.3800488,300
Jun 18, 20190.39000.39000.37000.39000.3900314,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...