Zion Oil & Gas Inc (ZN) Historical Stock Data

Historical Data

In the past 30 trading days, ZN is down -0.94% a day on average. There have been 10 days where Zion Oil & Gas Inc closed green and 20 days where ZN closed red.

Date	Open	Close	Change	Low	High	Volume
2021-01-28	0.70	0.67	↓$0.03 (-4.63%)	0.60	0.72	2.57M
2021-01-27	0.72	0.72	↓$0.01 (-0.69%)	0.70	0.81	1.55M
2021-01-26	0.84	0.78	↓$0.06 (-7.14%)	0.65	0.85	2.98M
2021-01-25	0.90	0.84	↓$0.06 (-6.30%)	0.84	0.90	0.94M
2021-01-22	0.87	0.88	↑$0.01 (0.57%)	0.85	0.89	481.46K
2021-01-21	0.86	0.86	↑$0.00 (0.00%)	0.85	0.88	464.15K
2021-01-20	0.90	0.87	↓$0.03 (-2.86%)	0.84	0.90	849.98K
2021-01-19	0.94	0.89	↓$0.05 (-5.32%)	0.87	0.94	0.96M
2021-01-15	0.93	0.90	↓$0.03 (-2.81%)	0.87	0.93	787.45K
2021-01-14	0.90	0.89	↓$0.01 (-1.10%)	0.87	0.91	616.59K
2021-01-13	0.88	0.91	↑$0.04 (4.00%)	0.88	0.91	650.39K
2021-01-12	0.90	0.88	↓$0.02 (-2.22%)	0.86	0.94	0.99M
2021-01-11	0.95	0.91	↓$0.05 (-4.75%)	0.84	0.97	2.97M
2021-01-08	1.00	0.97	↓$0.03 (-2.55%)	0.92	1.04	1.28M
2021-01-07	1.16	1.04	↓$0.12 (-10.26%)	0.95	1.20	2.79M
2021-01-06	0.92	1.08	↑$0.16 (17.39%)	0.87	1.14	2.35M
2021-01-05	0.93	0.93	↓$0.00 (-0.17%)	0.90	0.96	658.07K
2021-01-04	0.95	0.92	↓$0.03 (-3.68%)	0.90	0.95	629.75K
2020-12-31	0.87	0.90	↑$0.03 (3.45%)	0.86	0.94	581.51K
2020-12-30	0.82	0.88	↑$0.06 (7.32%)	0.82	0.99	0.93M
2020-12-29	0.83	0.97	↑$0.14 (16.86%)	0.79	0.99	1.24M
2020-12-28	0.76	0.83	↑$0.07 (8.55%)	0.75	0.85	1.26M
2020-12-24	0.80	0.77	↓$0.04 (-4.38%)	0.75	0.80	583.29K
2020-12-23	0.87	0.80	↓$0.07 (-8.05%)	0.75	0.87	1.07M
2020-12-22	0.82	0.83	↑$0.01 (0.90%)	0.80	0.83	762.63K
2020-12-21	0.85	0.82	↓$0.04 (-4.12%)	0.80	0.86	1.31M
2020-12-18	0.91	0.86	↓$0.05 (-5.49%)	0.81	0.91	773.25K
2020-12-17	0.94	0.90	↓$0.04 (-4.53%)	0.86	0.94	833.53K
2020-12-16	0.80	0.91	↑$0.11 (13.75%)	0.60	0.93	4.58M
2020-12-15	1.01	0.81	↓$0.20 (-19.80%)	0.80	1.02	3.78M