Top 20 Most Heavily Promoted Penny Stocks For May 2013

Pink Sheets
MULI	Multi-Corp Internation...
ITNS	ITonis, Inc.
HMLA	Homeland Resources Ltd.
ERBB	Tranzbyte Corp.
FITX	Creative Edge Nutritio...
SMAA	SMA Alliance, Inc.
NGMC	Next Generation Energy...
EVSV	Enviro-Serv. Inc.
GDTK	GDT Tek Inc.
PMEA	Pm&e, Inc.

OTC BB
POLR	Polar Petroleum Corp.
XUII	Xumanii, Inc.
TRTC	Terra Tech Corp.
SRBL	Great American Energy,...
LRDR	Laredo Resources Corp.
TALK	iTalk, Inc.
GOFF	Goff Corp.
PLPL	Plandai Biotechnology,...
TENP	Technologies Scan Corp.
GNIN	Green Innovations Ltd.

BROWSE COMPANIES

A B C D E F G H I J K L M N O P Q R S T U V W X Y Z
0 1 2 3 4 5 6 7 8 9

Historical Prices for Zion Oil & Gas, Inc (ZN)

Watch the video to learn about the probability of Zion Oil & Gas, Inc (ZN) Chart Signal as of May 24 2013

Hotstocked Precision will calculate the probabilities of Zion Oil & Gas, Inc (ZN)

Rating:
Size:	656KB
Version:	1.1
Platform:	Win/Mac
Downloads:

FREE DOWNLOAD

Company

Historical Data for Zion Oil & Gas Inc. (ZN)

Date	Open	High	Low	Close	Volume	Chg	% Chg	Adj. Close	Trade Val	# Trades
05/23/13	1.71	1.73	1.59	1.70	95,904	-0.03	-1.73%	1.70	159.98 k	205
05/22/13	1.73	1.75	1.68	1.73	123,096	0.0304	1.79%	1.73	212.9 k	239
05/21/13	1.73	1.76	1.55	1.6996	147,561	-0.0504	-2.88%	1.6996	251.04 k	281
05/20/13	1.55	1.75	1.55	1.75	394,907	0.20	12.90%	1.75	670.59 k	631
05/17/13	1.41	1.55	1.41	1.55	183,811	0.15	10.71%	1.55	279.45 k	296
05/16/13	1.46	1.48	1.37	1.40	94,029	-0.09	-6.04%	1.40	132.98 k	171
05/15/13	1.43	1.50	1.43	1.49	103,905	0.07	4.93%	1.49	153.44 k	287
05/14/13	1.35	1.43	1.35	1.42	136,142	0.08	5.97%	1.42	190.86 k	294
05/13/13	1.33	1.34	1.3165	1.34	51,654	0.03	2.29%	1.34	68.85 k	109
05/10/13	1.30	1.34	1.30	1.31	49,842	0.01	0.77%	1.31	65.5 k	152
05/09/13	1.30	1.34	1.27	1.30	114,982	0.00	0.00%	1.30	150.19 k	223
05/08/13	1.30	1.30	1.26	1.30	40,084	0.02	1.56%	1.30	51.59 k	110
05/07/13	1.25	1.286	1.25	1.28	47,329	0.03	2.40%	1.28	60.2 k	100
05/06/13	1.28	1.28	1.25	1.25	42,484	-0.0201	-1.58%	1.25	53.95 k	129
05/03/13	1.27	1.28	1.26	1.2701	55,280	-0.0099	-0.77%	1.2701	70.29 k	164
05/02/13	1.26	1.30	1.26	1.28	34,767	0.02	1.59%	1.28	44.77 k	67
05/01/13	1.30	1.30	1.26	1.26	17,819	-0.03	-2.33%	1.26	22.73 k	69
04/30/13	1.28	1.30	1.27	1.29	45,565	0.01	0.78%	1.29	58.62 k	114
04/29/13	1.35	1.35	1.28	1.28	37,108	-0.0299	-2.28%	1.28	48.15 k	95
04/26/13	1.30	1.31	1.30	1.3099	80,162	0.0199	1.54%	1.3099	104.6 k	195
04/25/13	1.29	1.30	1.25	1.29	40,298	-0.01	-0.77%	1.29	51.33 k	145
04/24/13	1.28	1.30	1.26	1.30	49,948	0.03	2.36%	1.30	63.54 k	112
04/23/13	1.31	1.31	1.26	1.27	43,216	-0.0299	-2.30%	1.27	55.59 k	70
04/22/13	1.30	1.30	1.27	1.2999	50,664	0.0299	2.35%	1.2999	65.34 k	142
04/19/13	1.29	1.29	1.26	1.27	64,137	0.01	0.79%	1.27	81.61 k	160
04/18/13	1.26	1.26	1.25	1.26	63,037	0.00	0.00%	1.26	78.96 k	126
04/17/13	1.28	1.30	1.26	1.26	30,190	-0.01	-0.79%	1.26	38.24 k	89
04/16/13	1.26	1.32	1.26	1.27	45,016	0.02	1.60%	1.27	57.73 k	98
04/15/13	1.29	1.33	1.25	1.25	157,589	-0.05	-3.85%	1.25	200.74 k	293
04/12/13	1.35	1.35	1.30	1.30	36,074	-0.04	-2.99%	1.30	47.53 k	99
04/11/13	1.35	1.37	1.3301	1.34	61,672	0.00	0.00%	1.34	83.45 k	239
04/10/13	1.32	1.35	1.29	1.34	93,657	0.03	2.29%	1.34	124.92 k	233
04/09/13	1.30	1.32	1.2701	1.31	47,551	0.04	3.15%	1.31	61.76 k	175
04/08/13	1.33	1.33	1.26	1.27	78,164	-0.03	-2.31%	1.27	100.25 k	253
04/05/13	1.27	1.35	1.27	1.30	140,316	0.02	1.56%	1.30	184.85 k	220
04/04/13	1.29	1.30	1.26	1.28	49,841	-0.01	-0.78%	1.28	63.58 k	145
04/03/13	1.31	1.31	1.25	1.29	63,947	0.00	0.00%	1.29	81.3 k	194
04/02/13	1.30	1.3799	1.27	1.29	151,379	0.03	2.38%	1.29	198.15 k	273
04/01/13	1.27	1.29	1.25	1.26	103,556	0.01	0.80%	1.26	131.28 k	172
03/28/13	1.24	1.26	1.21	1.25	67,541	0.01	0.81%	1.25	83.39 k	215
03/27/13	1.25	1.27	1.23	1.24	88,793	0.00	0.00%	1.24	111.88 k	133
03/26/13	1.25	1.26	1.21	1.24	59,867	-0.03	-2.36%	1.24	73.46 k	196
03/25/13	1.26	1.27	1.21	1.27	59,518	0.0201	1.61%	1.27	74.18 k	188
03/22/13	1.25	1.25	1.22	1.2499	32,325	0.0299	2.45%	1.2499	40.03 k	60
03/21/13	1.23	1.26	1.22	1.22	22,643	0.01	0.83%	1.22	28 k	106
03/20/13	1.23	1.28	1.198	1.21	65,039	-0.01	-0.82%	1.21	79.73 k	185
03/19/13	1.30	1.30	1.205	1.22	119,048	-0.06	-4.69%	1.22	146.14 k	220
03/18/13	1.24	1.33	1.21	1.28	118,438	0.04	3.23%	1.28	152.64 k	295
03/15/13	1.21	1.30	1.21	1.24	35,055	0.02	1.64%	1.24	43.7 k	93
03/14/13	1.26	1.28	1.21	1.22	60,424	-0.02	-1.61%	1.22	75.53 k	153
03/13/13	1.29	1.29	1.17	1.24	176,903	0.02	1.64%	1.24	217.46 k	218
03/12/13	1.33	1.34	1.22	1.22	73,621	-0.11	-8.27%	1.22	93.68 k	176
03/11/13	1.32	1.34	1.27	1.33	145,538	0.04	3.10%	1.33	191.34 k	233
03/08/13	1.30	1.336	1.28	1.29	76,101	0.02	1.57%	1.29	98.47 k	160
03/07/13	1.21	1.30	1.21	1.27	104,389	0.06	4.96%	1.27	132.66 k	196
03/06/13	1.23	1.27	1.20	1.21	119,103	0.01	0.83%	1.21	146.59 k	313
03/05/13	1.16	1.20	1.1501	1.20	49,270	0.03	2.56%	1.20	58.58 k	123
03/04/13	1.19	1.20	1.15	1.17	54,766	0.00	0.00%	1.17	64.74 k	195
03/01/13	1.17	1.20	1.15	1.17	47,967	-0.02	-1.68%	1.17	56.2 k	125
02/28/13	1.20	1.20	1.17	1.19	68,114	0.02	1.71%	1.19	80.92 k	146
02/27/13	1.18	1.18	1.15	1.17	70,163	0.01	0.86%	1.17	81.34 k	149
02/26/13	1.18	1.2199	1.1501	1.16	45,626	-0.02	-1.69%	1.16	53.59 k	131
02/25/13	1.25	1.26	1.14	1.18	169,113	-0.06	-4.84%	1.18	201.77 k	264

Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges). RT Realtime, RTx Real-Time ECN, EOD End Of Day, PD Previous Day. H Halted, r Restriction started today, r Restriction carried over from prior day . Market Data powered by QuoteMedia. Terms of Use.