Zion Oil & Gas, Inc. (ZNOG)
OTCMKTS
· Delayed Price · Currency is USD
0.1400
+0.0040 (2.94%)
Apr 17, 2025, 4:00 PM EDT
Zion Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 2.86% | 3,331,212 |
| Mar 18, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -2.89% | 2,890,531 |
| Mar 17, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 8.75% | 3,854,703 |
| Mar 14, 2025 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -5.17% | 4,507,244 |
| Mar 13, 2025 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -4.36% | 2,385,137 |
| Mar 12, 2025 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | -1.85% | 2,815,238 |
| Mar 11, 2025 | 0.23 | 0.25 | 0.20 | 0.23 | 0.23 | 1.84% | 4,704,389 |
| Mar 10, 2025 | 0.19 | 0.24 | 0.19 | 0.23 | 0.23 | 20.36% | 5,554,470 |
| Mar 7, 2025 | 0.22 | 0.24 | 0.19 | 0.19 | 0.19 | -13.88% | 5,968,113 |
| Mar 6, 2025 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | -0.05% | 2,728,761 |
| Mar 5, 2025 | 0.23 | 0.25 | 0.21 | 0.22 | 0.22 | -4.72% | 3,452,399 |
| Mar 4, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -2.92% | 5,105,844 |
| Mar 3, 2025 | 0.24 | 0.27 | 0.23 | 0.24 | 0.24 | 2.19% | 7,747,280 |
| Feb 28, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 2.12% | 5,823,581 |
| Feb 27, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 6.50% | 4,161,312 |
| Feb 26, 2025 | 0.25 | 0.25 | 0.20 | 0.22 | 0.22 | -11.60% | 8,759,321 |
| Feb 25, 2025 | 0.22 | 0.26 | 0.21 | 0.24 | 0.24 | 14.51% | 9,813,464 |
| Feb 24, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 11.11% | 9,015,689 |
| Feb 21, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 7.02% | 4,466,239 |
| Feb 20, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.15% | 3,114,357 |
| Feb 19, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -7.92% | 6,586,578 |
| Feb 18, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 15.47% | 11,866,927 |
| Feb 14, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.59% | 2,215,674 |
| Feb 13, 2025 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 9.67% | 5,211,085 |
| Feb 12, 2025 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -12.64% | 6,440,244 |
| Feb 11, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 6.99% | 9,215,281 |
| Feb 10, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 13.54% | 8,339,436 |
| Feb 7, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 9.48% | 4,502,675 |
| Feb 6, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.77% | 4,375,108 |