Get the Stockscreener App
0.1269
44.29%
0.039
After Hours:
.04
-0.0869
-68.48%
Zion Oil & Gas Inc Stock (ZNOG) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $0.1303 | $0.0895 | $0.0408 | 12,854,695.0 | +44.29% |
| Nov 15, 2024 | $0.0964 | $0.0761 | $0.0203 | 8,570,859.0 | -3.64% |
| Nov 14, 2024 | $0.093 | $0.074 | $0.019 | 13,850,446.0 | +24.26% |
| Nov 13, 2024 | $0.0746 | $0.0685 | $0.0061 | 4,725,436.0 | +5.84% |
| Nov 12, 2024 | $0.0729 | $0.0677 | $0.0052 | 2,945,866.0 | +2.21% |
| Nov 11, 2024 | $0.0735 | $0.061 | $0.0125 | 4,750,021.0 | +8.47% |
| Nov 08, 2024 | $0.0656 | $0.0621 | $0.00354 | 2,242,207.0 | -3.69% |
| Nov 07, 2024 | $0.065 | $0.0614 | $0.0036 | 2,379,125.0 | +1.56% |
| Nov 06, 2024 | $0.065 | $0.0543 | $0.0108 | 5,373,360.0 | +11.30% |
| Nov 05, 2024 | $0.0659 | $0.0562 | $0.0097 | 4,300,178.0 | -8.73% |
| Nov 04, 2024 | $0.0635 | $0.0585 | $0.00495 | 3,968,723.0 | +5.18% |
| Nov 01, 2024 | $0.06 | $0.055 | $0.005 | 1,536,172.0 | +1.53% |
| Oct 31, 2024 | $0.059 | $0.0529 | $0.0061 | 3,109,607.0 | +9.46% |
| Oct 30, 2024 | $0.057 | $0.049 | $0.008 | 5,852,921.0 | +7.37% |
| Oct 29, 2024 | $0.0505 | $0.043 | $0.0075 | 3,227,230.0 | +12.81% |
| Oct 28, 2024 | $0.048 | $0.0406 | $0.0074 | 3,315,261.0 | +10.15% |
| Oct 25, 2024 | $0.0415 | $0.035 | $0.0065 | 4,410,587.0 | +3.86% |
| Oct 24, 2024 | $0.0389 | $0.0372 | $0.00175 | 1,590,189.0 | +3.73% |
| Oct 23, 2024 | $0.038 | $0.0354 | $0.00255 | 5,043,163.0 | +5.93% |
| Oct 22, 2024 | $0.038 | $0.035 | $0.003 | 6,101,521.0 | +1.43% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.1303 | $0.0543 | $0.076 | 67,497,088.0 | +115.08% |
| Oct, 2024 | $0.059 | $0.03 | $0.029 | 87,210,324.0 | +46.77% |
| Sep, 2024 | $0.0505 | $0.0363 | $0.0142 | 59,957,106.0 | -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 | 76,077,606.0 | +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% |
Zion Oil & Gas Inc Stock (ZNOG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.1245 | $0.0451 | $0.0794 | 67,929,902.0 | -49.42% |
| Nov, 2022 | $0.1419 | $0.1061 | $0.0358 | 31,567,809.0 | -2.84% |
| Oct, 2022 | $0.184 | $0.1105 | $0.0735 | 43,060,930.0 | -34.17% |
| Sep, 2022 | $0.23 | $0.1601 | $0.0699 | 22,747,204.0 | +9.37% |
| Aug, 2022 | $0.2628 | $0.1416 | $0.1212 | 39,861,613.0 | -33.81% |
| Jul, 2022 | $0.2549 | $0.22 | $0.0349 | 6,049,869.0 | -10.51% |
| May, 2022 | $0.28 | $0.2237 | $0.0563 | 9,110,148.0 | +0.00% |
0.60%
0.31%
Cap:
|
Volume (24h):