Stockscreener 앱 받기
0.1902
18.65%
0.0299
시간 외 거래:
.17
-0.0202
-10.62%
Zion Oil & Gas Inc 주식 (ZNOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-17 | $0.1979 | $0.1851 | $0.0128 | 7,068,108.0 | +2.18% |
| 2025-10-16 | $0.19 | $0.1768 | $0.0132 | 4,700,718.0 | +2.95% |
| 2025-10-15 | $0.1839 | $0.168 | $0.0159 | 4,497,327.0 | +8.26% |
| 2025-10-14 | $0.167 | $0.16 | $0.007 | 1,744,774.0 | +4.18% |
| 2025-10-13 | $0.1649 | $0.1522 | $0.0128 | 3,606,935.0 | +5.46% |
| 2025-10-10 | $0.158 | $0.1501 | $0.0079 | 4,169,252.0 | -3.00% |
| 2025-10-09 | $0.1749 | $0.1516 | $0.0233 | 6,821,300.0 | -5.03% |
| 2025-10-08 | $0.19 | $0.1579 | $0.0321 | 13,078,507.0 | -12.37% |
| 2025-10-07 | $0.1929 | $0.184 | $0.0089 | 1,416,977.0 | +1.78% |
| 2025-10-06 | $0.195 | $0.175 | $0.02 | 3,197,810.0 | +6.32% |
| 2025-10-03 | $0.18 | $0.168 | $0.012 | 2,088,805.0 | +0.75% |
| 2025-10-02 | $0.179 | $0.17 | $0.009 | 3,162,356.0 | -1.54% |
| 2025-10-01 | $0.1866 | $0.1751 | $0.0115 | 1,038,981.0 | -2.83% |
| 2025-09-30 | $0.1805 | $0.175 | $0.0055 | 984,789.0 | +0.89% |
| 2025-09-29 | $0.19 | $0.175 | $0.015 | 1,861,026.0 | -3.19% |
| 2025-09-26 | $0.185 | $0.18 | $0.005 | 815,074.0 | +1.26% |
| 2025-09-25 | $0.1878 | $0.1753 | $0.0125 | 923,397.0 | -1.35% |
| 2025-09-24 | $0.195 | $0.1811 | $0.0139 | 568,717.0 | -0.70% |
| 2025-09-23 | $0.1947 | $0.1774 | $0.0173 | 730,285.0 | +3.39% |
| 2025-09-22 | $0.19 | $0.169 | $0.021 | 1,405,594.0 | -5.01% |
| 2025-09-19 | $0.195 | $0.1652 | $0.0298 | 2,652,675.0 | -0.21% |
Zion Oil & Gas Inc 주식 (ZNOG) 연도별 가격 이력
이 심층 분석에서는 Zion Oil & Gas Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZNOG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zion Oil & Gas Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Zion Oil & Gas Inc 주식 (ZNOG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $0.1979 | $0.1501 | $0.0478 | 63,659,958.0 | +5.37% |
| 2025-09 | $0.22 | $0.155 | $0.065 | 62,314,920.0 | -16.80% |
| 2025-08 | $0.279 | $0.167 | $0.112 | 98,853,466.0 | -7.44% |
| 2025-07 | $0.2399 | $0.18 | $0.0599 | 68,942,437.0 | +25.28% |
| 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 | 51,755,826.0 | +6.43% |
Zion Oil & Gas Inc 주식 (ZNOG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (ZNOG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
7.08%
14.60%
자본화:
|
볼륨(24시간):