Scarica l'app Stockscreener
0.20
4.10%
0.00787
Storico Dei Prezzi Delle Azioni Di Zion Oil & Gas Inc (ZNOG)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-07-18 | $0.202 | $0.19 | $0.012 | 1,860,184.0 | +4.19% |
| 2025-07-17 | $0.1965 | $0.1801 | $0.0164 | 1,907,843.0 | -1.56% |
| 2025-07-16 | $0.2073 | $0.18 | $0.0273 | 3,472,731.0 | +2.63% |
| 2025-07-15 | $0.198 | $0.1872 | $0.0108 | 906,967.0 | -3.26% |
| 2025-07-14 | $0.21 | $0.193 | $0.017 | 2,499,250.0 | -4.20% |
| 2025-07-11 | $0.215 | $0.20 | $0.015 | 3,105,272.0 | -2.38% |
| 2025-07-10 | $0.224 | $0.1951 | $0.0289 | 5,279,163.0 | -4.55% |
| 2025-07-09 | $0.2234 | $0.2125 | $0.0109 | 3,864,286.0 | +4.76% |
| 2025-07-08 | $0.2163 | $0.1975 | $0.0188 | 3,979,129.0 | +3.70% |
| 2025-07-07 | $0.21 | $0.195 | $0.015 | 3,712,727.0 | +1.25% |
| 2025-07-03 | $0.2013 | $0.1982 | $0.0031 | 669,231.0 | +0.65% |
| 2025-07-02 | $0.207 | $0.1915 | $0.0155 | 3,338,156.0 | -0.75% |
| 2025-07-01 | $0.2032 | $0.1851 | $0.0181 | 2,971,823.0 | +7.00% |
| 2025-06-30 | $0.194 | $0.1767 | $0.0173 | 2,967,954.0 | -0.45% |
| 2025-06-27 | $0.193 | $0.1785 | $0.0145 | 2,596,299.0 | +2.43% |
| 2025-06-26 | $0.1837 | $0.172 | $0.0117 | 1,999,349.0 | +4.86% |
| 2025-06-25 | $0.1825 | $0.17 | $0.0125 | 1,564,830.0 | -2.78% |
| 2025-06-24 | $0.18 | $0.171 | $0.009 | 2,288,949.0 | +3.22% |
| 2025-06-23 | $0.177 | $0.165 | $0.012 | 1,878,658.0 | +1.38% |
Zion Oil & Gas Inc Stock (ZNOG) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Zion Oil & Gas Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ZNOG. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Zion Oil & Gas Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Zion Oil & Gas Inc Storia dei prezzi delle azioni (ZNOG) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-07 | $0.224 | $0.18 | $0.044 | 39,426,946.0 | +6.89% |
| 2025-06 | $0.217 | $0.131 | $0.086 | 80,171,847.0 | -2.30% |
| 2025-05 | $0.2099 | $0.085 | $0.1249 | 95,006,702.0 | +119.61% |
| 2025-04 | $0.19 | $0.0751 | $0.1149 | 154,486,450.0 | -48.65% |
| 2025-03 | $0.2699 | $0.166 | $0.1039 | 83,612,991.0 | -27.70% |
| 2025-02 | $0.255 | $0.111 | $0.144 | 115,508,906.0 | +97.02% |
| 2025-01 | $0.1329 | $0.085 | $0.0479 | 50,682,128.0 | +6.43% |
Zion Oil & Gas Inc Storia dei prezzi delle azioni (ZNOG) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $0.1485 | $0.08 | $0.0685 | 66,211,024.0 | -25.35% |
| 2024-11 | $0.1779 | $0.0543 | $0.1237 | 140,432,165.0 | +140.68% |
| 2024-10 | $0.059 | $0.03 | $0.029 | 87,210,324.0 | +46.77% |
| 2024-09 | $0.0505 | $0.0363 | $0.0142 | 59,975,141.0 | -18.29% |
| 2024-08 | $0.057 | $0.0386 | $0.0184 | 55,620,913.0 | -8.89% |
| 2024-07 | $0.065 | $0.053 | $0.012 | 64,558,879.0 | -2.17% |
| 2024-06 | $0.0631 | $0.0494 | $0.0137 | 59,562,127.0 | -7.38% |
| 2024-05 | $0.0747 | $0.0525 | $0.0222 | 63,748,146.0 | -17.22% |
| 2024-04 | $0.096 | $0.0603 | $0.0357 | 76,077,606.0 | +19.01% |
| 2024-03 | $0.065 | $0.05 | $0.015 | 49,549,209.0 | -2.42% |
| 2024-02 | $0.0668 | $0.0557 | $0.0111 | 28,221,158.0 | -1.59% |
| 2024-01 | $0.0797 | $0.05 | $0.0297 | 44,296,649.0 | -15.89% |
Zion Oil & Gas Inc Storia dei prezzi delle azioni (ZNOG) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $0.0849 | $0.056 | $0.0289 | 34,959,879.0 | +28.22% |
| 2023-11 | $0.0695 | $0.047 | $0.0225 | 41,140,315.0 | -4.24% |
| 2023-10 | $0.097 | $0.0601 | $0.0369 | 29,308,173.0 | -19.68% |
| 2023-09 | $0.084 | $0.05 | $0.034 | 34,340,821.0 | +28.29% |
| 2023-08 | $0.085 | $0.058 | $0.027 | 28,756,543.0 | -14.27% |
| 2023-07 | $0.0725 | $0.0511 | $0.0214 | 24,247,662.0 | +6.23% |
| 2023-06 | $0.0925 | $0.06 | $0.0325 | 25,345,103.0 | -10.96% |
| 2023-05 | $0.1385 | $0.07 | $0.0685 | 20,626,160.0 | -27.36% |
| 2023-04 | $0.1198 | $0.0851 | $0.0347 | 13,362,040.0 | +10.95% |
| 2023-03 | $0.0969 | $0.075 | $0.0219 | 12,504,724.0 | +3.75% |
| 2023-02 | $0.1479 | $0.079 | $0.0689 | 30,370,155.0 | +10.10% |
| 2023-01 | $0.083 | $0.05 | $0.033 | 18,340,559.0 | +39.12% |
2.30%
0.76%
Capitalizzazione:
|
Volume (24 ore):