Historical Data for Zion Oil (ZN)

$ 0.2218   -0.0082 (-3.57%) Volume: 1.79m 4:00 PM EDT Jul 13, 2020
After Hours:  $ 0.225   0.0032 (+1.44%) Volume: 18.65k 6:03 PM EDT Jul 13, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/13/20 0.2275 0.2275 0.22 0.2218 1.77m -0.0082 -3.57% 0.2218 397.25k 4,945
07/10/20 0.231 0.24 0.2202 0.23 1.62m -0.0089 -3.73% 0.23 374.87k 3,192
07/09/20 0.24 0.24 0.223 0.2389 2.18m -0.0002 -0.08% 0.2389 506.85k 3,396
07/08/20 0.24 0.2438 0.2301 0.2391 2.61m -0.0103 -4.13% 0.2391 618.96k 3,766
07/07/20 0.2601 0.2601 0.245 0.2494 2.45m -0.017 -6.38% 0.2494 614.05k 4,018
07/06/20 0.271 0.272 0.2512 0.2664 2.32m -0.0017 -0.63% 0.2664 604.79k 3,747
07/02/20 0.275 0.2755 0.264 0.2681 1.86m -0.0109 -3.91% 0.2681 501.21k 2,903
07/01/20 0.294 0.295 0.27 0.279 1.82m -0.0188 -6.31% 0.279 516.9k 3,263
06/30/20 0.2968 0.30 0.283 0.2978 1.47m 0.0052 1.78% 0.2978 428.72k 3,183
06/29/20 0.31 0.31 0.2861 0.2926 1.77m -0.0172 -5.55% 0.2926 524.44k 3,635
06/26/20 0.31 0.3101 0.295 0.3098 1.81m -0.0069 -2.18% 0.3098 544.12k 3,227
06/25/20 0.317 0.3301 0.306 0.3167 2.87m -0.0024 -0.75% 0.3167 900.99k 4,643
06/24/20 0.325 0.325 0.3126 0.3191 2.09m -0.0169 -5.03% 0.3191 667.02k 3,984
06/23/20 0.328 0.36 0.3201 0.336 7.89m 0.0152 4.74% 0.336 2.67m 8,899
06/22/20 0.3278 0.33 0.3101 0.3208 3.02m 0.0108 3.48% 0.3208 960.75k 3,747
06/19/20 0.3278 0.328 0.31 0.31 4.86m -0.0123 -3.82% 0.31 1.54m 6,879
06/18/20 0.3199 0.3223 0.31 0.3223 2.66m -0.0024 -0.74% 0.3223 847.45k 5,122
06/17/20 0.34 0.345 0.315 0.3247 2.85m -0.0053 -1.61% 0.3247 937.94k 4,417
06/16/20 0.335 0.346 0.3212 0.33 2.62m 0.0066 2.04% 0.33 872.27k 5,574
06/15/20 0.3058 0.329 0.3058 0.3234 2.52m 0.0044 1.38% 0.3234 799k 4,908