Get the Stockscreener App
0.1589
0.82%
0.0013
Zion Oil & Gas Inc Stock (ZNOG) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2025 | $0.16 | $0.1531 | $0.0069 | 1,337,258.0 | +0.82% |
| May 15, 2025 | $0.1679 | $0.15 | $0.0179 | 5,291,182.0 | +0.77% |
| May 14, 2025 | $0.1598 | $0.1451 | $0.0147 | 1,401,913.0 | +2.22% |
| May 13, 2025 | $0.1585 | $0.142 | $0.0165 | 4,649,939.0 | -3.47% |
| May 12, 2025 | $0.165 | $0.1555 | $0.0095 | 4,166,561.0 | -0.94% |
| May 09, 2025 | $0.1679 | $0.1512 | $0.0167 | 3,147,219.0 | +0.31% |
| May 08, 2025 | $0.1639 | $0.15 | $0.0139 | 5,759,354.0 | +6.33% |
| May 07, 2025 | $0.158 | $0.1453 | $0.0127 | 4,014,715.0 | +0.67% |
| May 06, 2025 | $0.16 | $0.1301 | $0.0299 | 6,408,002.0 | -2.55% |
| May 05, 2025 | $0.1638 | $0.1335 | $0.0303 | 15,371,160.0 | +36.52% |
| May 02, 2025 | $0.114 | $0.101 | $0.013 | 5,436,241.0 | +9.80% |
| May 01, 2025 | $0.104 | $0.085 | $0.019 | 5,160,418.0 | +16.97% |
| Apr 30, 2025 | $0.0877 | $0.0791 | $0.0086 | 7,920,855.0 | +6.60% |
| Apr 29, 2025 | $0.099 | $0.0751 | $0.0239 | 17,924,810.0 | -8.71% |
| Apr 28, 2025 | $0.1081 | $0.0851 | $0.023 | 13,405,766.0 | -7.53% |
| Apr 25, 2025 | $0.1095 | $0.0903 | $0.0192 | 13,060,408.0 | -6.83% |
| Apr 24, 2025 | $0.1249 | $0.099 | $0.0259 | 11,970,470.0 | -7.14% |
| Apr 23, 2025 | $0.1425 | $0.1068 | $0.0357 | 11,327,110.0 | -5.56% |
| Apr 22, 2025 | $0.137 | $0.11 | $0.027 | 7,856,081.0 | -7.13% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $0.1679 | $0.085 | $0.0829 | 62,143,962.0 | +82.22% |
| Apr, 2025 | $0.19 | $0.0751 | $0.1149 | 154,486,450.0 | -48.65% |
| Mar, 2025 | $0.2699 | $0.166 | $0.1039 | 83,612,991.0 | -27.70% |
| Feb, 2025 | $0.255 | $0.111 | $0.144 | 115,508,906.0 | +97.02% |
| Jan, 2025 | $0.1329 | $0.085 | $0.0479 | 50,682,128.0 | +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 | 140,432,165.0 | +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 | 55,620,913.0 | -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 | 49,549,209.0 | -2.42% |
| Feb, 2024 | $0.0668 | $0.0557 | $0.0111 | 28,221,158.0 | -1.59% |
| Jan, 2024 | $0.0797 | $0.05 | $0.0297 | 44,296,649.0 | -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% |
3.37%
4.39%
Cap:
|
Volume (24h):