Skip to main content
Zion Oil & Gas, Inc. (ZNOG)
OTCMKTS · Delayed Price · Currency is USD
0.100
-0.010 (-9.09%)
Jan 3, 2025, 4:00 PM EST

Zion Oil & Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 16, 20240.040.050.040.040.041.74%1,494,818
Sep 13, 20240.040.040.040.040.04-2.68%2,630,914
Sep 12, 20240.040.040.040.040.047.56%4,711,982
Sep 11, 20240.050.050.040.040.04-13.16%9,826,368
Sep 10, 20240.050.050.050.050.05-0.70%2,764,906
Sep 9, 20240.050.050.050.050.050.53%1,355,890
Sep 6, 20240.050.050.050.050.05-2.77%2,381,816
Sep 5, 20240.050.050.050.050.05-6.20%2,375,861
Sep 4, 20240.050.050.050.050.054.91%1,143,021
Sep 3, 20240.050.050.050.050.05-3.13%960,433
Aug 30, 20240.050.050.050.050.05-1.56%1,971,036
Aug 29, 20240.050.050.050.050.050.77%2,001,720
Aug 28, 20240.050.050.050.050.05-1.20%2,150,302
Aug 27, 20240.050.050.050.050.05-0.10%1,848,566
Aug 26, 20240.050.050.050.050.050.50%1,101,936
Aug 23, 20240.050.050.050.050.05-1.38%1,713,746
Aug 22, 20240.050.050.050.050.05-1.53%1,121,514
Aug 21, 20240.050.050.050.050.05-0.98%926,030
Aug 20, 20240.050.050.050.050.053.40%764,950
Aug 19, 20240.050.050.050.050.050.98%1,642,663
Aug 16, 20240.050.050.050.050.05-2.35%2,151,493
Aug 15, 20240.050.050.050.050.052.51%1,023,218
Aug 14, 20240.050.050.050.050.051.53%999,406
Aug 13, 20240.050.050.050.050.05-3.92%918,175