Zion Oil & Gas, Inc. (ZNOG)
OTCMKTS
· Delayed Price · Currency is USD
0.209
-0.011 (-5.17%)
Mar 14, 2025, 3:57 PM EST
Zion Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | - | -3.53% | 1,003,561 |
| 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 |
| Feb 5, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.13% | 3,761,039 |
| Feb 4, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 10.42% | 4,681,472 |
| Feb 3, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.96% | 3,002,959 |
| Jan 31, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 4.56% | 7,893,352 |
| Jan 30, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 11.71% | 2,715,673 |
| Jan 29, 2025 | 0.12 | 0.13 | 0.10 | 0.10 | 0.10 | -16.28% | 4,188,127 |
| Jan 28, 2025 | 0.10 | 0.13 | 0.09 | 0.12 | 0.12 | 33.96% | 7,187,982 |
| Jan 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.62% | 1,792,067 |
| Jan 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.77% | 1,696,715 |
| Jan 23, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -2.90% | 1,641,996 |
| Jan 22, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 0.57% | 1,575,318 |
| Jan 21, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 1.45% | 1,609,853 |
| Jan 17, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 2.06% | 2,740,452 |
| Jan 16, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -3.46% | 1,875,725 |
| Jan 15, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -2.50% | 2,261,493 |
| Jan 14, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 3.00% | 1,577,201 |
| Jan 13, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 0.53% | 1,514,946 |
| Jan 10, 2025 | 0.10 | 0.11 | 0.09 | 0.09 | 0.09 | -7.71% | 1,856,359 |
| Jan 8, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 9.87% | 1,314,387 |
| Jan 7, 2025 | 0.10 | 0.11 | 0.09 | 0.09 | 0.09 | -10.38% | 2,292,552 |
| Jan 6, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -0.57% | 3,129,798 |
| Jan 3, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.91% | 1,793,015 |
| Jan 2, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.79% | 1,075,017 |
| Dec 31, 2024 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 5.66% | 1,732,915 |