Get the Stockscreener App
0.1695
15.12%
-0.0303
Zion Oil & Gas Inc Stock (ZNOG) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 04, 2025 | $0.1793 | $0.1546 | $0.0247 | 2,110,464.0 | -15.17% |
| Mar 28, 2025 | $0.215 | $0.1857 | $0.0293 | 3,116,716.0 | -0.10% |
| Mar 27, 2025 | $0.2272 | $0.1851 | $0.0421 | 3,186,048.0 | -3.38% |
| Mar 26, 2025 | $0.2295 | $0.192 | $0.0375 | 3,361,627.0 | -5.91% |
| Mar 25, 2025 | $0.2373 | $0.2165 | $0.0208 | 2,954,127.0 | -4.97% |
| Mar 24, 2025 | $0.2375 | $0.2281 | $0.0094 | 2,245,219.0 | -0.43% |
| Mar 21, 2025 | $0.24 | $0.2202 | $0.0198 | 2,426,884.0 | +2.88% |
| Mar 20, 2025 | $0.2364 | $0.2211 | $0.0154 | 3,416,968.0 | -0.22% |
| Mar 19, 2025 | $0.2389 | $0.218 | $0.0209 | 3,331,212.0 | +2.86% |
| Mar 18, 2025 | $0.24 | $0.2181 | $0.0219 | 2,891,039.0 | -2.89% |
| Mar 17, 2025 | $0.2409 | $0.2086 | $0.0323 | 3,855,708.0 | +8.75% |
| Mar 14, 2025 | $0.229 | $0.202 | $0.027 | 4,505,765.0 | -5.17% |
| Mar 13, 2025 | $0.2379 | $0.2103 | $0.0277 | 2,385,137.0 | -4.36% |
| Mar 12, 2025 | $0.2395 | $0.2102 | $0.0294 | 2,816,559.0 | -1.85% |
| Mar 11, 2025 | $0.249 | $0.1974 | $0.0516 | 4,710,303.0 | +0.31% |
| Mar 10, 2025 | $0.2384 | $0.192 | $0.0464 | 5,554,470.0 | +22.19% |
| Mar 07, 2025 | $0.2375 | $0.1902 | $0.0473 | 5,969,138.0 | -13.88% |
| Mar 06, 2025 | $0.2374 | $0.2125 | $0.0249 | 2,729,215.0 | -0.05% |
| Mar 05, 2025 | $0.2498 | $0.21 | $0.0398 | 3,452,399.0 | -4.72% |
Zion Oil & Gas Inc Stock (ZNOG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Zion Oil & Gas Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZNOG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Zion Oil & Gas Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Zion Oil & Gas Inc Stock (ZNOG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $0.1793 | $0.1546 | $0.0247 | 2,110,464.0 | -15.17% |
| Mar, 2025 | $0.2699 | $0.1851 | $0.0848 | 75,796,848.0 | -14.92% |
| Feb, 2025 | $0.255 | $0.111 | $0.144 | 115,467,109.0 | +97.02% |
| Jan, 2025 | $0.1329 | $0.085 | $0.0479 | 49,782,988.0 | +6.43% |
Zion Oil & Gas Inc Stock (ZNOG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.1485 | $0.08 | $0.0685 | 66,211,024.0 | -25.35% |
| Nov, 2024 | $0.1779 | $0.0543 | $0.1237 | 140,383,921.0 | +140.68% |
| Oct, 2024 | $0.059 | $0.03 | $0.029 | 87,210,324.0 | +46.77% |
| Sep, 2024 | $0.0505 | $0.0363 | $0.0142 | 59,975,141.0 | -18.29% |
| Aug, 2024 | $0.057 | $0.0386 | $0.0184 | 56,512,074.0 | -8.89% |
| Jul, 2024 | $0.065 | $0.053 | $0.012 | 64,558,879.0 | -2.17% |
| Jun, 2024 | $0.0631 | $0.0494 | $0.0137 | 59,562,127.0 | -7.38% |
| May, 2024 | $0.0747 | $0.0525 | $0.0222 | 63,748,146.0 | -17.22% |
| Apr, 2024 | $0.096 | $0.0603 | $0.0357 | 76,077,046.0 | +19.01% |
| Mar, 2024 | $0.065 | $0.05 | $0.015 | 49,546,479.0 | -2.42% |
| Feb, 2024 | $0.0668 | $0.0557 | $0.0111 | 28,217,005.0 | -1.59% |
| Jan, 2024 | $0.0797 | $0.05 | $0.0297 | 44,239,503.0 | -15.89% |
Zion Oil & Gas Inc Stock (ZNOG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.0849 | $0.056 | $0.0289 | 34,959,879.0 | +28.22% |
| Nov, 2023 | $0.0695 | $0.047 | $0.0225 | 41,140,315.0 | -4.24% |
| Oct, 2023 | $0.097 | $0.0601 | $0.0369 | 29,308,173.0 | -19.68% |
| Sep, 2023 | $0.084 | $0.05 | $0.034 | 34,340,821.0 | +28.29% |
| Aug, 2023 | $0.085 | $0.058 | $0.027 | 28,756,543.0 | -14.27% |
| Jul, 2023 | $0.0725 | $0.0511 | $0.0214 | 24,247,662.0 | +6.23% |
| Jun, 2023 | $0.0925 | $0.06 | $0.0325 | 25,345,103.0 | -10.96% |
| May, 2023 | $0.1385 | $0.07 | $0.0685 | 20,626,160.0 | -27.36% |
| Apr, 2023 | $0.1198 | $0.0851 | $0.0347 | 13,362,040.0 | +10.95% |
| Mar, 2023 | $0.0969 | $0.075 | $0.0219 | 12,504,724.0 | +3.75% |
| Feb, 2023 | $0.1479 | $0.079 | $0.0689 | 30,370,155.0 | +10.10% |
| Jan, 2023 | $0.083 | $0.05 | $0.033 | 18,340,559.0 | +39.12% |
14.74%
0.49%
Cap:
|
Volume (24h):