Stockscreener 앱 받기
0.0392
7.01%
-0.00295
시간 외 거래:
.06
0.0209
+53.26%
Zion Oil & Gas Inc 주식 (ZNOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-18 | $0.0426 | $0.0387 | $0.0039 | 2,732,468.0 | -7.01% |
| 2024-09-16 | $0.05 | $0.0407 | $0.0093 | 1,494,818.0 | +1.75% |
| 2024-09-13 | $0.0433 | $0.04 | $0.00328 | 2,630,914.0 | -2.69% |
| 2024-09-12 | $0.044 | $0.0394 | $0.0046 | 4,711,982.0 | +7.58% |
| 2024-09-11 | $0.0463 | $0.0386 | $0.0077 | 9,826,368.0 | -13.16% |
| 2024-09-10 | $0.0505 | $0.045 | $0.0055 | 2,765,000.0 | -0.71% |
| 2024-09-09 | $0.0477 | $0.045 | $0.0027 | 1,355,940.0 | +0.53% |
| 2024-09-06 | $0.0485 | $0.0454 | $0.0031 | 2,382,066.0 | -2.77% |
| 2024-09-05 | $0.0495 | $0.0451 | $0.0044 | 2,375,861.0 | -2.29% |
| 2024-09-04 | $0.0495 | $0.0466 | $0.0029 | 1,143,021.0 | +0.71% |
| 2024-09-03 | $0.0505 | $0.0475 | $0.003 | 960,444.0 | -3.13% |
| 2024-08-30 | $0.0505 | $0.049 | $0.0015 | 1,971,036.0 | -1.55% |
| 2024-08-29 | $0.0511 | $0.0496 | $0.0015 | 2,001,720.0 | +0.76% |
| 2024-08-28 | $0.0525 | $0.0495 | $0.003 | 2,150,302.0 | -1.20% |
| 2024-08-27 | $0.051 | $0.05 | $0.0010 | 1,848,566.0 | -0.10% |
| 2024-08-26 | $0.051 | $0.0497 | $0.0013 | 1,102,236.0 | +0.50% |
| 2024-08-23 | $0.0524 | $0.05 | $0.0024 | 1,713,746.0 | -1.38% |
| 2024-08-22 | $0.0523 | $0.05 | $0.0023 | 1,121,514.0 | -1.52% |
| 2024-08-21 | $0.0529 | $0.05 | $0.0029 | 926,030.0 | -0.99% |
| 2024-08-20 | $0.0529 | $0.0492 | $0.0037 | 764,950.0 | +3.40% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $0.0505 | $0.0386 | $0.0119 | 32,378,882.0 | -20.43% |
| 2024-08 | $0.057 | $0.0386 | $0.0184 | 56,512,074.0 | -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 | 49,546,479.0 | -2.42% |
| 2024-02 | $0.0668 | $0.0557 | $0.0111 | 28,217,005.0 | -1.59% |
| 2024-01 | $0.0797 | $0.05 | $0.0297 | 44,239,503.0 | -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% |
Zion Oil & Gas Inc 주식 (ZNOG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.1245 | $0.0451 | $0.0794 | 67,929,902.0 | -49.42% |
| 2022-11 | $0.1419 | $0.1061 | $0.0358 | 31,567,809.0 | -2.84% |
| 2022-10 | $0.184 | $0.1105 | $0.0735 | 43,060,930.0 | -34.17% |
| 2022-09 | $0.23 | $0.1601 | $0.0699 | 22,747,204.0 | +9.37% |
| 2022-08 | $0.2628 | $0.1416 | $0.1212 | 39,861,613.0 | -33.81% |
| 2022-07 | $0.2549 | $0.22 | $0.0349 | 6,049,869.0 | -10.51% |
| 2022-05 | $0.28 | $0.2237 | $0.0563 | 9,110,148.0 | +0.00% |
1.03%
1.12%
자본화:
|
볼륨(24시간):