Stockscreener 앱 받기
0.472
14.42%
0.0595
Zion Oil & Gas Inc 주식 (ZNOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-02 | $0.4963 | $0.4255 | $0.0708 | 6,561,760.0 | +14.42% |
| 2026-08-14 | $0.414 | $0.3985 | $0.0155 | 1,425,909.0 | +3.00% |
| 2026-08-13 | $0.413 | $0.3888 | $0.0242 | 1,131,707.0 | -0.12% |
| 2026-08-12 | $0.402 | $0.385 | $0.017 | 1,393,296.0 | +0.75% |
| 2026-08-11 | $0.4125 | $0.3806 | $0.0319 | 1,499,532.0 | +3.75% |
| 2026-08-10 | $0.395 | $0.38 | $0.015 | 1,235,682.0 | -2.81% |
| 2026-08-07 | $0.41 | $0.3802 | $0.0298 | 1,302,287.0 | +3.22% |
| 2026-08-06 | $0.389 | $0.38 | $0.009 | 1,764,596.0 | -1.95% |
| 2026-08-05 | $0.4118 | $0.385 | $0.0268 | 1,749,902.0 | -3.94% |
| 2026-08-04 | $0.4149 | $0.38 | $0.0349 | 2,334,936.0 | +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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $0.4963 | $0.4255 | $0.0708 | 6,561,760.0 | +14.42% |
| 2026-08 | $0.4149 | $0.38 | $0.0349 | 14,405,298.0 | +4.43% |
| 2026-07 | $0.4801 | $0.36 | $0.1201 | 45,609,543.0 | -12.24% |
| 2026-06 | $0.6995 | $0.444 | $0.2555 | 76,058,359.0 | -6.97% |
| 2026-05 | $0.625 | $0.39 | $0.235 | 106,411,199.0 | +20.50% |
| 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):