Zion Oil & Gas, Inc. (ZNOG)
OTCMKTS · Delayed Price · Currency is USD
0.1595
+0.0095 (6.33%)
May 8, 2025, 3:59 PM EDT

Zion Oil & Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20250.150.160.150.160.166.33%5,759,354
May 7, 20250.160.160.150.150.150.67%4,014,715
May 6, 20250.160.160.130.150.15-2.55%6,381,344
May 5, 20250.140.160.130.150.1536.52%15,366,160
May 2, 20250.100.110.100.110.119.80%5,435,084
May 1, 20250.090.100.090.100.1016.97%5,159,418
Apr 30, 20250.090.090.080.090.096.60%7,920,855
Apr 29, 20250.100.100.080.080.08-8.71%17,924,810
Apr 28, 20250.100.110.090.090.09-7.53%13,405,766
Apr 25, 20250.110.110.090.100.10-6.83%13,060,408
Apr 24, 20250.120.120.100.100.10-7.14%11,970,470
Apr 23, 20250.130.140.110.110.11-5.56%11,326,780
Apr 22, 20250.130.140.110.120.12-7.13%7,831,081
Apr 21, 20250.140.160.120.130.13-6.79%4,311,716
Apr 17, 20250.140.140.130.140.144.01%5,099,233
Apr 16, 20250.150.150.130.130.13-3.78%5,735,225
Apr 15, 20250.150.160.130.140.14-10.93%5,651,385
Apr 14, 20250.160.170.140.150.15-6.79%4,064,815
Apr 11, 20250.160.170.160.160.163.26%3,981,128
Apr 10, 20250.180.180.150.160.16-3.56%4,174,919
Apr 9, 20250.170.180.160.170.17-4.50%5,126,070
Apr 8, 20250.170.190.160.170.175.35%5,242,328
Apr 7, 20250.180.180.160.160.16-7.22%4,945,009
Apr 4, 20250.170.180.150.180.1810.94%4,376,145
Apr 3, 20250.140.180.140.160.1611.82%4,875,269
Apr 2, 20250.150.160.130.140.14-2.72%8,370,935
Apr 1, 20250.170.170.140.150.15-13.43%5,007,316
Mar 31, 20250.190.200.170.170.17-15.02%7,806,643
Mar 28, 20250.210.220.190.200.20-0.10%3,115,566
Mar 27, 20250.210.230.190.200.20-3.38%3,186,048
Mar 26, 20250.220.230.190.210.21-5.91%3,361,627
Mar 25, 20250.230.240.220.220.22-4.97%2,954,127
Mar 24, 20250.230.240.230.230.23-0.43%2,241,102
Mar 21, 20250.230.240.220.230.232.88%2,422,750
Mar 20, 20250.230.240.220.230.23-0.22%3,416,967
Mar 19, 20250.220.240.220.230.232.86%3,331,212
Mar 18, 20250.240.240.220.220.22-2.89%2,890,531
Mar 17, 20250.210.240.210.230.238.75%3,854,703
Mar 14, 20250.220.230.200.210.21-5.17%4,507,244
Mar 13, 20250.230.240.210.220.22-4.36%2,385,137
Mar 12, 20250.240.240.210.230.23-1.85%2,815,238
Mar 11, 20250.230.250.200.230.231.84%4,704,389
Mar 10, 20250.190.240.190.230.2320.36%5,554,470
Mar 7, 20250.220.240.190.190.19-13.88%5,968,113
Mar 6, 20250.220.240.210.220.22-0.05%2,728,761
Mar 5, 20250.230.250.210.220.22-4.72%3,452,399
Mar 4, 20250.250.250.230.230.23-2.92%5,105,844
Mar 3, 20250.240.270.230.240.242.19%7,747,280
Feb 28, 20250.230.250.230.230.232.12%5,823,581
Feb 27, 20250.210.240.210.230.236.50%4,161,312