Zion Oil & Gas, Inc. (ZNOG)
OTCMKTS
· Delayed Price · Currency is USD
0.1915
+0.0015 (0.79%)
May 30, 2025, 3:59 PM EDT
Zion Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.79% | 3,898,044 |
| May 29, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.15% | 3,752,547 |
| May 28, 2025 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 9.41% | 2,733,095 |
| May 27, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -12.10% | 6,123,418 |
| May 23, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -3.30% | 2,150,027 |
| May 22, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | 5.93% | 3,178,387 |
| May 21, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -0.11% | 3,696,386 |
| May 20, 2025 | 0.17 | 0.20 | 0.16 | 0.19 | 0.19 | 16.38% | 5,242,392 |
| May 19, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 2.20% | 2,036,697 |
| May 16, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.82% | 1,337,258 |
| May 15, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 0.77% | 5,291,182 |
| May 14, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.22% | 1,401,601 |
| May 13, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.47% | 4,646,655 |
| May 12, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.94% | 4,163,239 |
| May 9, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 0.31% | 3,147,219 |
| May 8, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.33% | 5,759,354 |
| May 7, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 0.67% | 4,014,715 |
| May 6, 2025 | 0.16 | 0.16 | 0.13 | 0.15 | 0.15 | -2.55% | 6,381,344 |
| May 5, 2025 | 0.14 | 0.16 | 0.13 | 0.15 | 0.15 | 36.52% | 15,366,160 |
| May 2, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 9.80% | 5,435,084 |
| May 1, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 16.97% | 5,159,418 |
| Apr 30, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 6.60% | 7,920,855 |
| Apr 29, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -8.71% | 17,924,810 |
| Apr 28, 2025 | 0.10 | 0.11 | 0.09 | 0.09 | 0.09 | -7.53% | 13,405,766 |
| Apr 25, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -6.83% | 13,060,408 |
| Apr 24, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -7.14% | 11,970,470 |
| Apr 23, 2025 | 0.13 | 0.14 | 0.11 | 0.11 | 0.11 | -5.56% | 11,326,780 |
| Apr 22, 2025 | 0.13 | 0.14 | 0.11 | 0.12 | 0.12 | -7.13% | 7,831,081 |
| Apr 21, 2025 | 0.14 | 0.16 | 0.12 | 0.13 | 0.13 | -6.79% | 4,311,716 |
| Apr 17, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 4.01% | 5,099,233 |
| Apr 16, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -3.78% | 5,735,225 |
| Apr 15, 2025 | 0.15 | 0.16 | 0.13 | 0.14 | 0.14 | -10.93% | 5,651,385 |
| Apr 14, 2025 | 0.16 | 0.17 | 0.14 | 0.15 | 0.15 | -6.79% | 4,064,815 |
| Apr 11, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.26% | 3,981,128 |
| Apr 10, 2025 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -3.56% | 4,174,919 |
| Apr 9, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -4.50% | 5,126,070 |
| Apr 8, 2025 | 0.17 | 0.19 | 0.16 | 0.17 | 0.17 | 5.35% | 5,242,328 |
| Apr 7, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -7.22% | 4,945,009 |
| Apr 4, 2025 | 0.17 | 0.18 | 0.15 | 0.18 | 0.18 | 10.94% | 4,376,145 |
| Apr 3, 2025 | 0.14 | 0.18 | 0.14 | 0.16 | 0.16 | 11.82% | 4,875,269 |
| Apr 2, 2025 | 0.15 | 0.16 | 0.13 | 0.14 | 0.14 | -2.72% | 8,370,935 |
| Apr 1, 2025 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -13.43% | 5,007,316 |
| Mar 31, 2025 | 0.19 | 0.20 | 0.17 | 0.17 | 0.17 | -15.02% | 7,806,643 |
| Mar 28, 2025 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -0.10% | 3,115,566 |
| Mar 27, 2025 | 0.21 | 0.23 | 0.19 | 0.20 | 0.20 | -3.38% | 3,186,048 |
| Mar 26, 2025 | 0.22 | 0.23 | 0.19 | 0.21 | 0.21 | -5.91% | 3,361,627 |
| Mar 25, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -4.97% | 2,954,127 |
| Mar 24, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.43% | 2,241,102 |
| Mar 21, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 2.88% | 2,422,750 |
| Mar 20, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -0.22% | 3,416,967 |