Stockscreener 앱 받기
0.36
2.97%
0.013
Zion Oil & Gas Inc 주식 (ZNOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-01 | $0.3649 | $0.3225 | $0.0424 | 2,329,799.0 | +4.07% |
| 2026-03-31 | $0.35 | $0.32 | $0.03 | 2,802,754.0 | +0.00% |
| 2026-03-30 | $0.3548 | $0.3402 | $0.0146 | 1,244,425.0 | -1.84% |
| 2026-03-27 | $0.365 | $0.343 | $0.022 | 1,577,532.0 | +0.28% |
| 2026-03-26 | $0.3683 | $0.332 | $0.0363 | 3,871,664.0 | +1.44% |
| 2026-03-25 | $0.3549 | $0.341 | $0.0139 | 2,015,667.0 | -4.77% |
| 2026-03-24 | $0.373 | $0.3351 | $0.0379 | 3,793,707.0 | +10.41% |
| 2026-03-23 | $0.3395 | $0.3018 | $0.0377 | 4,011,784.0 | +3.31% |
| 2026-03-20 | $0.348 | $0.3111 | $0.0369 | 6,841,395.0 | -8.07% |
| 2026-03-19 | $0.375 | $0.338 | $0.037 | 8,309,669.0 | -6.80% |
| 2026-03-18 | $0.3845 | $0.371 | $0.0135 | 1,750,942.0 | -3.01% |
| 2026-03-17 | $0.39 | $0.375 | $0.015 | 1,764,371.0 | -1.03% |
| 2026-03-16 | $0.398 | $0.383 | $0.015 | 2,141,392.0 | -1.24% |
| 2026-03-13 | $0.3999 | $0.3901 | $0.0098 | 1,706,216.0 | -0.73% |
| 2026-03-12 | $0.404 | $0.39 | $0.014 | 1,372,882.0 | +1.46% |
| 2026-03-11 | $0.397 | $0.3875 | $0.0095 | 1,191,816.0 | +0.72% |
| 2026-03-10 | $0.402 | $0.3851 | $0.0169 | 1,764,122.0 | -0.92% |
| 2026-03-09 | $0.399 | $0.386 | $0.013 | 2,764,862.0 | -0.41% |
| 2026-03-06 | $0.405 | $0.3862 | $0.0188 | 2,687,617.0 | -1.45% |
| 2026-03-05 | $0.4035 | $0.3821 | $0.0214 | 2,615,161.0 | +0.63% |
| 2026-03-04 | $0.4026 | $0.38 | $0.0226 | 4,203,665.0 | -1.93% |
| 2026-03-03 | $0.4165 | $0.3972 | $0.0193 | 2,972,538.0 | -1.32% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $0.42 | $0.3018 | $0.1182 | 70,356,214.0 | -11.92% |
| 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):