Skip to main content
Zion Oil & Gas, Inc. (ZNOG)
OTCMKTS · Delayed Price · Currency is USD
0.1880
+0.0045 (2.43%)
Jun 27, 2025, 3:59 PM EDT

Zion Oil & Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20250.180.190.180.190.192.43%2,596,200
Jun 26, 20250.180.180.170.180.184.86%1,996,354
Jun 25, 20250.180.180.170.180.18-2.78%1,554,830
Jun 24, 20250.170.180.170.180.183.22%2,286,956
Jun 23, 20250.170.180.170.170.171.38%1,878,618
Jun 20, 20250.160.180.160.170.176.17%3,542,337
Jun 18, 20250.170.180.160.160.16-6.79%2,988,976
Jun 17, 20250.180.180.170.170.17-2.52%2,113,552
Jun 16, 20250.180.180.170.180.180.17%1,781,885
Jun 13, 20250.160.180.160.180.1811.95%6,328,102
Jun 12, 20250.170.170.160.160.16-4.50%3,326,124
Jun 11, 20250.170.180.160.170.17-2.63%1,889,593
Jun 10, 20250.180.180.160.170.17-5.26%6,377,383
Jun 9, 20250.180.180.170.180.183.74%2,119,910
Jun 6, 20250.170.180.170.170.170.93%2,928,711
Jun 5, 20250.190.200.170.170.17-10.27%6,223,167
Jun 4, 20250.200.210.130.190.19-8.27%17,945,017
Jun 3, 20250.200.220.200.210.215.17%4,346,014
Jun 2, 20250.190.200.190.200.203.99%4,840,026
May 30, 20250.190.200.190.190.190.79%3,898,044
May 29, 20250.190.200.190.190.192.15%3,752,547
May 28, 20250.170.200.170.190.199.41%2,733,095
May 27, 20250.200.200.170.170.17-12.10%6,123,418
May 23, 20250.200.210.190.190.19-3.30%2,150,027
May 22, 20250.210.210.190.200.205.93%3,178,387
May 21, 20250.200.200.180.190.19-0.11%3,696,386
May 20, 20250.170.200.160.190.1916.38%5,242,392
May 19, 20250.150.170.150.160.162.20%2,036,697
May 16, 20250.160.160.150.160.160.82%1,337,258
May 15, 20250.160.170.150.160.160.77%5,291,182
May 14, 20250.150.160.150.160.162.22%1,401,601
May 13, 20250.160.160.140.150.15-3.47%4,646,655
May 12, 20250.160.170.160.160.16-0.94%4,163,239
May 9, 20250.160.170.150.160.160.31%3,147,219
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