ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.69
0.25%
US Tech 100
17,718.00
0.20%
S&P 500
5,229.77
0.14%
US Dollar vs CAD
1.36646
-0.11%
Bitcoin
62,977.20
2.49%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Zion Oil and Gas Inc (QB) (ZNOG)

  7. Zion Oil and Gas Inc (QB) (ZNOG) Historical

ZNOG Zion Oil and Gas Inc (QB)

0.0651
0.00282 (4.53%)
Last Updated: 09:02:20
Delayed by 15 minutes

ZNOG Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2024 0.06228 -0.00029 -0.46% 0.0629 0.06395 0.06 4,826,604
May 09 2024 0.06257 -0.00053 -0.84% 0.0632 0.0632 0.06 2,124,904
May 08 2024 0.0631 -0.0018 -2.77% 0.0633 0.068 0.0615 1,910,871
May 07 2024 0.0649 0.0016 2.53% 0.0628 0.071 0.0616 3,779,091
May 06 2024 0.0633 -0.003 -4.52% 0.0651 0.069 0.0616 1,778,845
May 03 2024 0.0663 -0.0019 -2.79% 0.0715 0.0715 0.065 2,426,411
May 02 2024 0.0682 -0.0032 -4.48% 0.0727 0.073884 0.0651 2,640,227
May 01 2024 0.0714 -0.0006 -0.83% 0.072 0.0747 0.069 1,711,382
Apr 30 2024 0.072 -0.0006 -0.83% 0.0734 0.0754 0.071 1,947,184
Apr 29 2024 0.0726 -0.0018 -2.42% 0.074 0.077 0.0718 2,194,002
Apr 26 2024 0.0744 0.0014 1.92% 0.0748 0.0759 0.073 2,143,458
Apr 25 2024 0.073 0.0013 1.81% 0.08 0.083 0.07 2,160,090
Apr 24 2024 0.0717 -0.0031 -4.14% 0.076 0.078 0.0717 1,745,576
Apr 23 2024 0.0748 0.0018 2.47% 0.0729 0.07825 0.0716 1,677,141
Apr 22 2024 0.073 0.00 0.00% 0.073 0.0768 0.0715 1,507,771
Apr 19 2024 0.073 -0.00395 -5.13% 0.0777 0.0795 0.073 1,714,466
Apr 18 2024 0.07695 -0.00125 -1.60% 0.08 0.0812 0.0759 1,447,614
Apr 17 2024 0.0782 -0.0008 -1.01% 0.0805 0.0812 0.077 1,927,570
Apr 16 2024 0.079 0.0004 0.51% 0.082 0.0829 0.078 2,424,535
Apr 15 2024 0.0786 -0.00455 -5.47% 0.0837 0.0873 0.077 2,975,466
Apr 12 2024 0.08315 -0.00081 -0.96% 0.0855 0.09 0.0791 4,983,183
Apr 11 2024 0.08396 0.00306 3.78% 0.081 0.09 0.07745 5,664,445
Apr 10 2024 0.0809 0.00895 12.44% 0.073 0.0899 0.0711 5,247,386
Apr 09 2024 0.07195 -0.01245 -14.75% 0.085 0.096 0.07 10,307,094
Apr 08 2024 0.0844 0.0088 11.64% 0.078 0.086 0.077 7,609,128
Apr 05 2024 0.0756 0.0056 8.00% 0.072 0.07845 0.06855 4,570,380
Apr 04 2024 0.07 -0.0021 -2.91% 0.0721 0.079 0.0661 4,604,485
Apr 03 2024 0.0721 0.0036 5.26% 0.0695 0.07314 0.067 3,382,534
Apr 02 2024 0.0685 0.0065 10.48% 0.062 0.07 0.06165 3,746,765
Apr 01 2024 0.062 0.0015 2.48% 0.0603 0.062 0.0603 2,088,331
Mar 28 2024 0.0605 0.00 0.00% 0.065 0.065 0.0605 2,001,270
Mar 27 2024 0.0605 -0.0003 -0.49% 0.0595 0.0617 0.0595 853,145
Mar 26 2024 0.0608 0.00 0.00% 0.0595 0.0619 0.0595 1,648,371
Mar 25 2024 0.0608 0.0003 0.50% 0.06 0.0615 0.0595 1,006,103
Mar 22 2024 0.0605 0.0003 0.50% 0.0614 0.0614 0.059 699,552
Mar 21 2024 0.0602 0.00046 0.77% 0.06 0.0609 0.0592 734,307
Mar 20 2024 0.05974 -0.00016 -0.27% 0.0599 0.06 0.0572 782,315
Mar 19 2024 0.0599 0.00465 8.42% 0.0568 0.06 0.055 1,173,485
Mar 18 2024 0.05525 0.00495 9.84% 0.051 0.0573 0.0505 1,343,000
Mar 15 2024 0.0503 -0.008 -13.72% 0.06 0.0606 0.05 6,912,267
Mar 14 2024 0.0583 -0.0002 -0.34% 0.06 0.0615 0.0577 4,630,288
Mar 13 2024 0.0585 0.00073 1.25% 0.0593 0.0617 0.0577 4,435,082
Mar 12 2024 0.057775 -0.00162 -2.72% 0.06 0.062 0.0577 3,887,480
Mar 11 2024 0.05939 -0.00161 -2.64% 0.061 0.065 0.0578 6,108,973
Mar 08 2024 0.061 0.002 3.39% 0.059 0.063 0.059 4,326,506
Mar 07 2024 0.059 -0.00154 -2.54% 0.0613 0.062 0.059 2,368,157
Mar 06 2024 0.06054 -0.00076 -1.24% 0.0613 0.0622 0.0594 1,197,200
Mar 05 2024 0.0613 0.0013 2.17% 0.061 0.0619 0.0576 2,123,978
Mar 04 2024 0.06 -0.00085 -1.40% 0.06 0.0638 0.0575 1,557,845
Mar 01 2024 0.06085 -0.00115 -1.85% 0.0601 0.0633 0.059 1,757,155
Feb 29 2024 0.062 0.00026 0.42% 0.0618 0.063499 0.0601 1,387,016
Feb 28 2024 0.06174 -0.00031 -0.50% 0.06 0.0649 0.06 944,648
Feb 27 2024 0.06205 0.00005 0.08% 0.0626 0.0668 0.0616 2,406,837
Feb 26 2024 0.062 0.0021 3.51% 0.06 0.0625 0.06 1,179,697
Feb 23 2024 0.0599 0.001 1.70% 0.0563 0.0638 0.0562 1,371,920
Feb 22 2024 0.0589 -0.0015 -2.48% 0.0609 0.061984 0.0557 1,817,894
Feb 21 2024 0.0604 -0.0006 -0.98% 0.0602 0.062 0.05838 621,098
Feb 20 2024 0.061 0.001 1.67% 0.0618 0.065 0.0581 781,188
Feb 16 2024 0.06 -0.00135 -2.20% 0.0585 0.0636 0.0558 4,665,908
Feb 15 2024 0.06135 0.00135 2.25% 0.0601 0.0619 0.0599 531,463
Feb 14 2024 0.06 -0.0006 -0.99% 0.063 0.0631 0.0575 2,036,814
Feb 13 2024 0.0606 0.00028 0.46% 0.0602 0.063 0.0602 1,417,767

Your Recent History

USOTC
ZNOG
Zion Oil and Gas (QB)
NYSE
THO
Thor Industries
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved