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