Skip to main content
Zion Oil & Gas, Inc. (ZNOG)
OTCMKTS · Delayed Price · Currency is USD
0.161
+0.005 (2.95%)
Feb 11, 2025, 9:30 AM EST

Zion Oil & Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 20250.140.160.140.160.1613.54%8,339,436
Feb 7, 20250.130.140.130.140.149.48%4,502,675
Feb 6, 20250.130.130.120.130.13-1.77%4,375,108
Feb 5, 20250.130.130.120.130.132.13%3,761,039
Feb 4, 20250.120.130.110.130.1310.42%4,681,472
Feb 3, 20250.120.120.110.110.11-4.96%3,002,959
Jan 31, 20250.120.130.110.120.124.56%7,893,352
Jan 30, 20250.100.120.100.110.1111.71%2,715,673
Jan 29, 20250.120.130.100.100.10-16.28%4,188,127
Jan 28, 20250.100.130.090.120.1233.96%7,187,982
Jan 27, 20250.090.090.090.090.092.62%1,792,067
Jan 24, 20250.090.090.090.090.09-4.77%1,696,715
Jan 23, 20250.100.100.090.090.09-2.90%1,641,996
Jan 22, 20250.100.100.090.100.100.57%1,575,318
Jan 21, 20250.100.100.090.100.101.45%1,609,853
Jan 17, 20250.090.100.090.090.092.06%2,740,452
Jan 16, 20250.100.100.090.090.09-3.46%1,875,725
Jan 15, 20250.100.100.090.100.10-2.50%2,261,493
Jan 14, 20250.100.100.090.100.103.00%1,577,201
Jan 13, 20250.100.100.090.100.100.53%1,514,946
Jan 10, 20250.100.110.090.090.09-7.71%1,856,359
Jan 8, 20250.090.110.090.100.109.87%1,314,387
Jan 7, 20250.100.110.090.090.09-10.38%2,292,552
Jan 6, 20250.100.110.100.100.10-0.57%3,129,798
Jan 3, 20250.110.110.100.100.10-4.91%1,793,015
Jan 2, 20250.110.120.110.110.11-1.79%1,075,017
Dec 31, 20240.110.120.110.110.115.66%1,732,915
Dec 30, 20240.120.120.100.110.11-7.33%1,743,441
Dec 27, 20240.120.120.100.110.11-6.08%1,305,209
Dec 26, 20240.120.120.110.120.12-0.98%1,673,024
Dec 24, 20240.110.130.110.120.129.28%983,054
Dec 23, 20240.110.130.110.110.115.19%1,863,122
Dec 20, 20240.080.110.080.110.1127.15%5,034,735
Dec 19, 20240.090.090.080.080.08-6.50%6,613,101
Dec 18, 20240.110.110.090.090.09-15.61%7,653,447
Dec 17, 20240.120.120.110.110.11-10.38%5,318,286
Dec 16, 20240.120.130.120.120.12-1.65%1,709,851
Dec 13, 20240.120.130.120.120.12-2.18%959,657
Dec 12, 20240.130.130.120.120.12-2.60%2,493,854
Dec 11, 20240.130.130.120.130.13-2.31%1,726,966
Dec 10, 20240.130.130.120.130.131.40%2,028,532
Dec 9, 20240.140.140.120.130.13-7.30%3,782,701
Dec 6, 20240.140.140.130.140.14-0.50%1,147,645
Dec 5, 20240.140.150.140.140.14-2.11%3,025,233
Dec 4, 20240.140.140.120.140.144.30%3,518,052
Dec 3, 20240.140.140.110.140.14-2.05%8,083,642
Dec 2, 20240.150.150.130.140.14-0.71%5,474,888
Nov 29, 20240.140.150.130.140.146.14%3,022,933
Nov 27, 20240.120.130.120.130.1316.52%5,514,084
Nov 26, 20240.110.110.110.110.112.18%1,784,757
Nov 25, 20240.110.120.110.110.115.10%4,880,087
Nov 22, 20240.110.110.100.110.113.43%6,641,148
Nov 21, 20240.090.110.090.100.1010.04%7,904,215
Nov 20, 20240.160.170.090.090.09-41.39%28,160,383
Nov 19, 20240.140.180.140.160.1621.54%14,985,576
Nov 18, 20240.090.130.090.130.1347.81%12,872,600
Nov 15, 20240.090.100.080.090.09-3.64%8,570,859
Nov 14, 20240.070.090.070.090.0924.26%13,850,446
Nov 13, 20240.070.070.070.070.075.84%4,725,436
Nov 12, 20240.070.070.070.070.072.21%2,945,866
Nov 11, 20240.060.070.060.070.078.47%4,749,981
Nov 8, 20240.070.070.060.060.06-3.69%2,242,207
Nov 7, 20240.060.070.060.070.071.56%2,379,125
Nov 6, 20240.060.070.050.060.0611.30%5,373,360
Nov 5, 20240.060.070.060.060.06-8.73%4,300,178
Nov 4, 20240.060.060.060.060.065.18%3,964,723
Nov 1, 20240.060.060.060.060.061.53%1,536,172
Oct 31, 20240.060.060.050.060.069.46%3,109,607
Oct 30, 20240.050.060.050.050.057.37%5,852,921
Oct 29, 20240.050.050.040.050.0512.81%3,227,230
Oct 28, 20240.040.050.040.040.0410.15%3,315,261
Oct 25, 20240.040.040.040.040.043.86%4,410,414
Oct 24, 20240.040.040.040.040.043.73%1,590,009
Oct 23, 20240.040.040.040.040.045.93%5,043,163
Oct 22, 20240.040.040.040.040.041.43%6,101,521
Oct 21, 20240.040.040.030.030.03-3.06%1,960,457
Oct 18, 20240.030.040.030.040.046.35%2,205,760
Oct 17, 20240.040.040.030.030.03-3.01%2,164,208
Oct 16, 20240.040.040.030.030.03-1.69%1,928,802
Oct 15, 20240.040.040.030.040.041.14%1,017,942
Oct 14, 20240.030.040.030.040.045.09%799,438
Oct 11, 20240.040.040.030.030.03-4.30%1,731,096
Oct 10, 20240.030.040.030.030.033.75%1,172,560
Oct 9, 20240.030.030.030.030.033.19%2,043,787
Oct 8, 20240.030.030.030.030.037.59%1,748,501
Oct 7, 20240.030.030.030.030.03-2.10%6,978,267
Oct 4, 20240.030.040.030.030.03-5.87%10,906,595
Oct 3, 20240.040.040.030.030.03-9.55%9,458,474
Oct 2, 20240.040.040.040.040.04-2.81%5,468,489
Oct 1, 20240.040.040.040.040.04-6.97%4,973,969
Sep 30, 20240.040.040.040.040.047.20%3,405,688
Sep 27, 20240.040.040.040.040.041.35%3,249,778
Sep 26, 20240.040.040.040.040.04-5.52%3,724,506
Sep 25, 20240.040.040.040.040.04-1.56%3,044,991
Sep 24, 20240.040.040.040.040.04-3.91%4,039,598
Sep 23, 20240.040.040.040.040.045.61%1,864,583
Sep 20, 20240.040.040.040.040.04-2.87%3,298,917
Sep 19, 20240.040.040.040.040.043.09%2,341,501
Sep 18, 20240.040.040.040.040.04-4.74%2,750,683
Sep 17, 20240.040.040.040.040.04-2.38%2,581,447