Stockscreener 앱 받기
0.2386
3.56%
-0.00993
Zion Oil & Gas Inc 주식 (ZNOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $0.251 | $0.202 | $0.049 | 9,178,213.0 | -4.00% |
| 2025-08-06 | $0.259 | $0.233 | $0.026 | 3,023,115.0 | -1.37% |
| 2025-08-05 | $0.2595 | $0.2432 | $0.0163 | 5,024,772.0 | +3.45% |
| 2025-08-04 | $0.2448 | $0.2312 | $0.0136 | 5,207,976.0 | +5.36% |
| 2025-08-01 | $0.2445 | $0.223 | $0.0215 | 3,666,303.0 | -1.37% |
| 2025-07-31 | $0.2399 | $0.2301 | $0.0098 | 5,310,720.0 | +2.14% |
| 2025-07-30 | $0.2298 | $0.22 | $0.0098 | 6,530,144.0 | +6.25% |
| 2025-07-29 | $0.223 | $0.1951 | $0.0279 | 6,383,365.0 | +3.35% |
| 2025-07-28 | $0.21 | $0.199 | $0.011 | 6,833,526.0 | +4.50% |
| 2025-07-25 | $0.2045 | $0.196 | $0.0085 | 648,873.0 | +2.46% |
| 2025-07-24 | $0.2052 | $0.193 | $0.0122 | 1,368,559.0 | -1.91% |
| 2025-07-23 | $0.205 | $0.1943 | $0.0108 | 1,736,517.0 | +2.21% |
| 2025-07-22 | $0.197 | $0.1933 | $0.0037 | 733,345.0 | -0.07% |
| 2025-07-21 | $0.205 | $0.1933 | $0.0117 | 1,830,626.0 | -2.58% |
| 2025-07-18 | $0.202 | $0.19 | $0.012 | 1,860,184.0 | +4.19% |
| 2025-07-17 | $0.1965 | $0.1801 | $0.0164 | 1,907,843.0 | -1.56% |
| 2025-07-16 | $0.2073 | $0.18 | $0.0273 | 3,472,731.0 | +2.63% |
| 2025-07-15 | $0.198 | $0.1872 | $0.0108 | 906,967.0 | -3.26% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $0.2595 | $0.202 | $0.0575 | 26,100,379.0 | +1.80% |
| 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% |
0.76%
0.12%
자본화:
|
볼륨(24시간):