Stockscreener 앱 받기
0.1774
10.94%
0.0175
시간 외 거래:
.18
0.0026
+1.47%
Zion Oil & Gas Inc 주식 (ZNOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $0.1793 | $0.145 | $0.0343 | 4,343,980.0 | +10.94% |
| 2025-04-03 | $0.184 | $0.139 | $0.045 | 4,875,269.0 | +11.82% |
| 2025-04-02 | $0.158 | $0.131 | $0.027 | 8,370,935.0 | -2.72% |
| 2025-04-01 | $0.1735 | $0.1443 | $0.0293 | 5,022,876.0 | -13.43% |
| 2025-03-31 | $0.197 | $0.166 | $0.031 | 7,812,143.0 | -15.02% |
| 2025-03-28 | $0.215 | $0.1857 | $0.0293 | 3,116,716.0 | -0.10% |
| 2025-03-27 | $0.2272 | $0.1851 | $0.0421 | 3,186,048.0 | -3.38% |
| 2025-03-26 | $0.2295 | $0.192 | $0.0375 | 3,361,627.0 | -5.91% |
| 2025-03-25 | $0.2373 | $0.2165 | $0.0208 | 2,954,127.0 | -4.97% |
| 2025-03-24 | $0.2375 | $0.2281 | $0.0094 | 2,245,219.0 | -0.43% |
| 2025-03-21 | $0.24 | $0.2202 | $0.0198 | 2,426,884.0 | +2.88% |
| 2025-03-20 | $0.2364 | $0.2211 | $0.0154 | 3,416,968.0 | -0.22% |
| 2025-03-19 | $0.2389 | $0.218 | $0.0209 | 3,331,212.0 | +2.86% |
| 2025-03-18 | $0.24 | $0.2181 | $0.0219 | 2,891,039.0 | -2.89% |
| 2025-03-17 | $0.2409 | $0.2086 | $0.0323 | 3,855,708.0 | +8.75% |
| 2025-03-14 | $0.229 | $0.202 | $0.027 | 4,505,765.0 | -5.17% |
| 2025-03-13 | $0.2379 | $0.2103 | $0.0277 | 2,385,137.0 | -4.36% |
| 2025-03-12 | $0.2395 | $0.2102 | $0.0294 | 2,816,559.0 | -1.85% |
| 2025-03-11 | $0.249 | $0.1974 | $0.0516 | 4,710,303.0 | +0.31% |
| 2025-03-10 | $0.2384 | $0.192 | $0.0464 | 5,554,470.0 | +22.19% |
| 2025-03-07 | $0.2375 | $0.1902 | $0.0473 | 5,969,138.0 | -13.88% |
| 2025-03-06 | $0.2374 | $0.2125 | $0.0249 | 2,729,215.0 | -0.05% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $0.184 | $0.131 | $0.053 | 26,989,205.0 | +4.48% |
| 2025-03 | $0.2699 | $0.166 | $0.1039 | 83,608,991.0 | -27.70% |
| 2025-02 | $0.255 | $0.111 | $0.144 | 115,467,109.0 | +97.02% |
| 2025-01 | $0.1329 | $0.085 | $0.0479 | 49,782,988.0 | +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 | 140,383,921.0 | +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 | 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 | 76,077,046.0 | +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% |
4.98%
1.56%
자본화:
|
볼륨(24시간):