Stockscreener 앱 받기
0.4976
9.82%
0.0445
Zion Oil & Gas Inc 주식 (ZNOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-20 | $0.51 | $0.4531 | $0.0569 | 8,639,860.0 | +9.82% |
| 2026-05-19 | $0.456 | $0.4405 | $0.0155 | 2,579,847.0 | +2.49% |
| 2026-05-18 | $0.4456 | $0.436 | $0.00964 | 1,551,749.0 | +0.82% |
| 2026-05-15 | $0.44 | $0.423 | $0.017 | 2,707,929.0 | +2.45% |
| 2026-05-14 | $0.443 | $0.4134 | $0.0296 | 4,388,650.0 | -2.06% |
| 2026-05-13 | $0.449 | $0.426 | $0.023 | 3,009,519.0 | +2.32% |
| 2026-05-12 | $0.444 | $0.4269 | $0.0171 | 2,588,344.0 | -0.70% |
| 2026-05-11 | $0.45 | $0.416 | $0.034 | 12,732,338.0 | +2.87% |
| 2026-05-08 | $0.42 | $0.4022 | $0.0178 | 6,151,390.0 | -0.10% |
| 2026-05-07 | $0.42 | $0.414 | $0.006 | 1,710,436.0 | +0.55% |
| 2026-05-06 | $0.419 | $0.413 | $0.006 | 1,606,768.0 | -0.34% |
| 2026-05-05 | $0.42 | $0.3965 | $0.0235 | 3,589,773.0 | +5.06% |
| 2026-05-04 | $0.4147 | $0.396 | $0.0187 | 2,034,030.0 | -1.95% |
| 2026-05-01 | $0.4099 | $0.39 | $0.0199 | 2,010,324.0 | +0.97% |
| 2026-04-30 | $0.4199 | $0.395 | $0.0249 | 3,928,422.0 | -4.36% |
| 2026-04-29 | $0.421 | $0.412 | $0.009 | 7,542,579.0 | +1.79% |
| 2026-04-28 | $0.42 | $0.40 | $0.02 | 3,505,796.0 | -0.79% |
| 2026-04-27 | $0.4185 | $0.391 | $0.0275 | 4,670,903.0 | +4.47% |
| 2026-04-24 | $0.399 | $0.39 | $0.009 | 1,656,278.0 | +0.48% |
| 2026-04-23 | $0.40 | $0.3888 | $0.0112 | 1,132,706.0 | +1.62% |
| 2026-04-22 | $0.394 | $0.3861 | $0.0079 | 1,731,768.0 | +0.18% |
| 2026-04-21 | $0.395 | $0.3832 | $0.0118 | 1,546,577.0 | +1.51% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $0.51 | $0.39 | $0.12 | 55,300,957.0 | +23.94% |
| 2026-04 | $0.421 | $0.3225 | $0.0985 | 51,177,081.0 | +15.71% |
| 2026-03 | $0.42 | $0.3018 | $0.1182 | 68,026,415.0 | -15.37% |
| 2026-02 | $0.42 | $0.3612 | $0.0588 | 63,841,865.0 | +5.81% |
| 2026-01 | $0.42 | $0.2146 | $0.2054 | 180,753,956.0 | +79.32% |
Zion Oil & Gas Inc 주식 (ZNOG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.2219 | $0.1695 | $0.0524 | 52,672,591.0 | +29.17% |
| 2025-11 | $0.1992 | $0.1602 | $0.039 | 30,427,800.0 | -13.93% |
| 2025-10 | $0.2212 | $0.1501 | $0.0711 | 84,564,141.0 | +8.14% |
| 2025-09 | $0.22 | $0.155 | $0.065 | 62,314,920.0 | -16.82% |
| 2025-08 | $0.279 | $0.167 | $0.112 | 98,853,466.0 | -7.42% |
| 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 | -27.71% |
| 2025-02 | $0.255 | $0.111 | $0.144 | 115,508,906.0 | +97.06% |
| 2025-01 | $0.1329 | $0.085 | $0.0479 | 49,780,838.0 | +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 | $0.1236 | 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% |
0.27%
0.34%
자본화:
|
볼륨(24시간):