ZNOG - ZION OIL & GAS INC
0.2299
-0.004 -1.870%
Share volume: 2,815,238
Last Updated: 03-12-2025
Petroleum And Natural Gas/Oil & Gas Field Exploration Services:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$0.23
0.00
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-12-2025 | $0.24 | $0.24 | $0.24 | $0.24 | $0.21 | $0.21 | $0.23 | $0.23 | 2,815,238 | $2,815,238.00 |
| 03-11-2025 | $0.23 | $0.23 | $0.25 | $0.25 | $0.20 | $0.20 | $0.23 | $0.23 | 4,704,389 | $4,704,389.00 |
| 03-10-2025 | $0.19 | $0.19 | $0.24 | $0.24 | $0.19 | $0.19 | $0.23 | $0.23 | 5,554,470 | $5,554,470.00 |
| 03-07-2025 | $0.22 | $0.22 | $0.24 | $0.24 | $0.19 | $0.19 | $0.19 | $0.19 | 5,968,113 | $5,968,113.00 |
| 03-06-2025 | $0.22 | $0.22 | $0.24 | $0.24 | $0.21 | $0.21 | $0.22 | $0.22 | 2,728,761 | $2,728,761.00 |
| 03-05-2025 | $0.23 | $0.23 | $0.25 | $0.25 | $0.21 | $0.21 | $0.22 | $0.22 | 3,452,399 | $3,452,399.00 |
| 03-04-2025 | $0.25 | $0.25 | $0.25 | $0.25 | $0.23 | $0.23 | $0.23 | $0.23 | 5,105,844 | $5,105,844.00 |
| 03-03-2025 | $0.24 | $0.24 | $0.27 | $0.27 | $0.23 | $0.23 | $0.24 | $0.24 | 7,747,280 | $7,747,280.00 |
| 02-28-2025 | $0.23 | $0.23 | $0.25 | $0.25 | $0.23 | $0.23 | $0.23 | $0.23 | 5,823,581 | $5,823,581.00 |