ZN Quote, Trading Chart, Zion Oil & Gas Inc

home / stock / zn / zn quote

Stock Information
Company Name: Zion Oil & Gas Inc
Stock Symbol: ZN
Market: NASDAQ
Menu
ZN ZN Quote ZN Short ZN News ZN Articles ZN Message Board
Get ZN Alerts

News, Short Squeeze, Breakout and More Instantly...
ZN Quote
Last:$0.232
Change Percent:-25.55%
Open:$0.22
Previous Close:$0.232
High:$0.275
Low:$0.21
Volume:16,412,410
Last Trade Date Time:09/01/2020 04:56:11 pm
Quotes are delayed by 15 to 20 minutes.
ZN Chart
Last Twenty Trading Days
Date:2020-09-01
Open:$0.22
Close:$0.232
High:$0.275
Low:$0.21
Volume:16,412,410
Date:2020-08-31
Open:$0.33
Close:$0.3116
High:$0.33
Low:$0.305
Volume:3,093,707
Date:2020-08-28
Open:$0.3278
Close:$0.3
High:$0.33
Low:$0.3
Volume:4,693,801
Date:2020-08-27
Open:$0.3379
Close:$0.3248
High:$0.3379
Low:$0.3215
Volume:3,113,460
Date:2020-08-26
Open:$0.333
Close:$0.3476
High:$0.3799
Low:$0.322
Volume:6,657,228
Date:2020-08-25
Open:$0.3366
Close:$0.3202
High:$0.34
Low:$0.3116
Volume:5,142,836
Date:2020-08-24
Open:$0.3909
Close:$0.354
High:$0.3909
Low:$0.32
Volume:8,349,047
Date:2020-08-21
Open:$0.3821
Close:$0.386
High:$0.3998
Low:$0.38
Volume:3,764,475
Date:2020-08-20
Open:$0.4094
Close:$0.38
High:$0.41
Low:$0.38
Volume:4,472,120
Date:2020-08-19
Open:$0.4173
Close:$0.4075
High:$0.419
Low:$0.4003
Volume:4,224,929
Date:2020-08-18
Open:$0.4374
Close:$0.405
High:$0.439
Low:$0.404
Volume:6,219,579
Date:2020-08-17
Open:$0.42
Close:$0.4258
High:$0.463
Low:$0.407
Volume:11,704,958
Date:2020-08-14
Open:$0.4122
Close:$0.3882
High:$0.4122
Low:$0.38
Volume:6,092,802
Date:2020-08-13
Open:$0.3616
Close:$0.4274
High:$0.43
Low:$0.3562
Volume:13,527,987
Date:2020-08-12
Open:$0.372
Close:$0.3644
High:$0.3808
Low:$0.355
Volume:4,236,620
Date:2020-08-11
Open:$0.3803
Close:$0.3702
High:$0.3814
Low:$0.367
Volume:4,783,381
Date:2020-08-10
Open:$0.4
Close:$0.3826
High:$0.4061
Low:$0.38
Volume:7,752,445
Date:2020-08-07
Open:$0.418
Close:$0.4241
High:$0.43
Low:$0.41
Volume:3,478,707
Date:2020-08-06
Open:$0.459
Close:$0.4324
High:$0.46
Low:$0.4131
Volume:7,189,232
Date:2020-08-05
Open:$0.4919
Close:$0.4693
High:$0.517
Low:$0.4505
Volume:14,721,633