Dark

ZNOG
ZION OIL & GAS INC
stock OTC

EOD

Aug 25, 2025

0.2312USD-5.478%(-0.0134)3,011,750

Pre-market

0.00USD-100.000%(-0.24)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-25	0.2460	0.246000	0.226100	0.231200	-5.478%	3,011,750	0.000%
2025-08-22	0.2263	0.250000	0.221200	0.244600	+11.182%	4,896,671	-5.478%
2025-08-21	0.2105	0.229000	0.208700	0.220000	+5.420%	3,799,033	+5.091%
2025-08-20	0.1922	0.208690	0.191000	0.208690	+9.262%	5,133,667	+10.786%
2025-08-19	0.1898	0.194200	0.167000	0.191000	-1.088%	11,057,150	+21.047%
2025-08-18	0.2017	0.215000	0.190100	0.193100	-12.227%	8,231,766	+19.731%
2025-08-15	0.2277	0.228000	0.211700	0.220000	-3.509%	3,948,705	+5.091%
2025-08-14	0.2467	0.246900	0.219800	0.228000	-7.655%	5,670,977	+1.404%
2025-08-13	0.2491	0.251000	0.202000	0.246900	-2.986%	10,935,637	-6.359%
2025-08-12	0.2698	0.270000	0.250000	0.254500	-5.706%	3,447,250	-9.155%
2025-08-11	0.2745	0.279000	0.261100	0.269900	-1.316%	4,415,603	-14.339%
2025-08-08	0.2599	0.274500	0.257100	0.273500	+7.508%	8,029,839	-15.466%
2025-08-07	0.2549	0.255000	0.248400	0.254400	+2.354%	2,791,875	-9.119%
2025-08-06	0.2520	0.259000	0.233000	0.248550	-1.369%	3,023,115	-6.980%
2025-08-05	0.2478	0.259500	0.243200	0.252000	+3.448%	5,024,772	-8.254%
2025-08-04	0.2312	0.244800	0.231200	0.243600	+5.363%	5,207,976	-5.090%
2025-08-01	0.2433	0.244500	0.223000	0.231200	-1.365%	3,666,303	0.000%
2025-07-31	0.2301	0.239900	0.230100	0.234400	+2.135%	5,310,720	-1.365%
2025-07-30	0.2215	0.229800	0.220000	0.229500	+6.250%	6,530,144	+0.741%
2025-07-29	0.2099	0.223000	0.195100	0.216000	+3.349%	6,379,865	+7.037%
2025-07-28	0.2035	0.210000	0.199000	0.209000	+4.500%	6,832,196	+10.622%
2025-07-25	0.2030	0.204500	0.196000	0.200000	+2.459%	648,423	+15.600%
2025-07-24	0.1995	0.205200	0.193000	0.195200	-1.910%	1,368,059	+18.443%
2025-07-23	0.1980	0.205000	0.194250	0.199000	+2.209%	1,736,517	+16.181%
2025-07-22	0.1970	0.197000	0.193300	0.194700	-0.072%	719,995	+18.747%
2025-07-21	0.2050	0.205000	0.193260	0.194840	-2.580%	1,830,626	+18.661%
2025-07-18	0.1920	0.202000	0.190000	0.200000	+4.194%	1,860,184	+15.600%
2025-07-17	0.1950	0.196500	0.180100	0.191950	-1.564%	1,907,843	+20.448%
2025-07-16	0.1960	0.207300	0.180000	0.195000	+2.632%	3,472,731	+18.564%
2025-07-15	0.1920	0.198000	0.187200	0.190000	-3.259%	906,967	+21.684%
2025-07-14	0.2050	0.210000	0.193000	0.196400	-4.195%	2,499,250	+17.719%
2025-07-11	0.2001	0.215000	0.200000	0.205000	-2.381%	3,105,272	+12.780%
2025-07-10	0.2220	0.224000	0.195100	0.210000	-4.545%	5,279,163	+10.095%
2025-07-09	0.2125	0.223400	0.212500	0.220000	+4.762%	3,864,286	+5.091%
2025-07-08	0.2060	0.216300	0.197500	0.210000	+3.704%	3,979,129	+10.095%
2025-07-07	0.2007	0.210000	0.195000	0.202500	+1.250%	3,712,727	+14.173%
2025-07-03	0.2013	0.201300	0.198200	0.200000	+0.654%	669,231	+15.600%
2025-07-02	0.2002	0.207000	0.191500	0.198700	-0.749%	3,338,057	+16.356%
2025-07-01	0.1880	0.203200	0.185100	0.200200	+7.002%	2,971,823	+15.485%
2025-06-30	0.1891	0.194000	0.176700	0.187100	-0.452%	2,967,954	+23.570%
2025-06-27	0.1800	0.193000	0.178500	0.187950	+2.425%	2,596,299	+23.011%
2025-06-26	0.1769	0.183650	0.172000	0.183500	+4.857%	1,999,349	+25.995%
2025-06-25	0.1800	0.182500	0.170000	0.175000	-2.778%	1,564,830	+32.114%
2025-06-24	0.1723	0.180000	0.171000	0.180000	+3.223%	2,288,949	+28.444%
2025-06-23	0.1650	0.177000	0.165000	0.174380	+1.384%	1,878,658	+32.584%
2025-06-20	0.1600	0.177400	0.160000	0.172000	+6.173%	3,542,337	+34.419%
2025-06-18	0.1724	0.178900	0.160900	0.162000	-6.789%	2,989,276	+42.716%
2025-06-17	0.1777	0.177800	0.170500	0.173800	-2.524%	2,136,086	+33.026%
2025-06-16	0.1770	0.179900	0.172100	0.178300	+0.169%	1,781,885	+29.669%
2025-06-13	0.1600	0.179000	0.155000	0.178000	+11.950%	6,328,102	+29.888%
2025-06-12	0.1665	0.167100	0.156000	0.159000	-4.505%	3,326,212	+45.409%
2025-06-11	0.1680	0.177200	0.160200	0.166500	-2.632%	1,889,597	+38.859%
2025-06-10	0.1785	0.180000	0.160100	0.171000	-5.263%	6,377,383	+35.205%
2025-06-09	0.1779	0.184100	0.174000	0.180500	+3.736%	2,123,480	+28.089%
2025-06-06	0.1692	0.184000	0.168400	0.174000	+0.928%	2,963,561	+32.874%
2025-06-05	0.1935	0.200000	0.170100	0.172400	-10.269%	6,223,167	+34.107%
2025-06-04	0.2010	0.208900	0.131000	0.192130	-8.269%	17,945,017	+20.335%
2025-06-03	0.1999	0.217000	0.195200	0.209450	+5.172%	4,346,389	+10.384%
2025-06-02	0.1935	0.203000	0.186500	0.199150	+3.995%	4,893,713	+16.093%
2025-05-30	0.1923	0.196800	0.185100	0.191500	+0.789%	3,898,044	+20.731%
2025-05-29	0.1900	0.199000	0.186100	0.190000	+2.151%	3,802,569	+21.684%
2025-05-28	0.1730	0.197500	0.167000	0.186000	+9.412%	2,734,145	+24.301%
2025-05-27	0.2023	0.204700	0.165000	0.170000	-12.099%	6,123,418	+36.000%
2025-05-23	0.2010	0.209900	0.190000	0.193400	-3.300%	2,150,027	+19.545%
2025-05-22	0.2068	0.208600	0.188900	0.200000	+5.932%	3,178,387	+15.600%
2025-05-21	0.1970	0.199000	0.182000	0.188800	-0.106%	3,696,386	+22.458%
2025-05-20	0.1650	0.200000	0.161800	0.189000	+16.379%	5,242,392	+22.328%
2025-05-19	0.1530	0.165000	0.151300	0.162400	+2.203%	2,037,360	+42.365%
2025-05-16	0.1577	0.160000	0.153100	0.158900	+0.825%	1,337,270	+45.500%
2025-05-15	0.1587	0.167900	0.150000	0.157600	+0.767%	5,291,182	+46.701%
2025-05-14	0.1540	0.159800	0.145100	0.156400	+2.222%	1,401,913	+47.826%
2025-05-13	0.1585	0.158500	0.142000	0.153000	-3.470%	4,649,939	+51.111%
2025-05-12	0.1640	0.165000	0.155500	0.158500	-0.938%	4,166,561	+45.868%
2025-05-09	0.1625	0.167900	0.151200	0.160000	+0.313%	3,147,219	+44.500%
2025-05-08	0.1538	0.163900	0.150000	0.159500	+6.333%	5,759,354	+44.953%
2025-05-07	0.1566	0.158000	0.145300	0.150000	+0.671%	4,014,715	+54.133%
2025-05-06	0.1600	0.160000	0.130100	0.149000	-2.551%	6,381,344	+55.168%
2025-05-05	0.1411	0.163800	0.133460	0.152900	+36.518%	15,371,160	+51.210%
2025-05-02	0.1031	0.114000	0.101000	0.112000	+9.804%	5,436,241	+106.429%
2025-05-01	0.0900	0.104000	0.085000	0.102000	+16.972%	5,159,418	+126.667%
2025-04-30	0.0850	0.087700	0.079100	0.087200	+6.601%	7,920,855	+165.138%
2025-04-29	0.0990	0.099000	0.075100	0.081800	-8.705%	17,924,810	+182.641%
2025-04-28	0.1030	0.108100	0.085100	0.089600	-7.534%	13,405,766	+158.036%
2025-04-25	0.1090	0.109500	0.090300	0.096900	-6.827%	13,060,408	+138.596%
2025-04-24	0.1200	0.124900	0.099000	0.104000	-7.143%	11,970,470	+122.308%
2025-04-23	0.1330	0.142500	0.106800	0.112000	-5.565%	11,327,110	+106.429%
2025-04-22	0.1278	0.137000	0.110000	0.118600	-7.126%	7,856,081	+94.941%
2025-04-21	0.1400	0.162500	0.120100	0.127700	-6.788%	4,311,716	+81.049%
2025-04-17	0.1377	0.142500	0.128600	0.137000	+4.012%	5,099,233	+68.759%
2025-04-16	0.1454	0.150000	0.130000	0.131715	-3.787%	5,735,225	+75.531%
2025-04-15	0.1500	0.156400	0.132200	0.136900	-10.930%	5,651,385	+68.882%
2025-04-14	0.1649	0.168900	0.141500	0.153700	-6.792%	4,064,815	+50.423%
2025-04-11	0.1586	0.172500	0.155000	0.164900	+3.256%	3,982,708	+40.206%
2025-04-10	0.1782	0.182000	0.149000	0.159700	-3.563%	4,174,919	+44.771%
2025-04-09	0.1722	0.183000	0.160000	0.165600	-4.498%	5,126,070	+39.614%
2025-04-08	0.1745	0.190000	0.162950	0.173400	+5.346%	5,242,328	+33.333%
2025-04-07	0.1774	0.180000	0.157100	0.164600	-7.215%	4,945,009	+40.462%
2025-04-04	0.1675	0.179300	0.145000	0.177400	+10.944%	4,376,145	+30.327%
2025-04-03	0.1421	0.184000	0.139000	0.159900	+11.818%	4,875,269	+44.590%
2025-04-02	0.1480	0.158000	0.131000	0.143000	-2.721%	8,370,935	+61.678%
2025-04-01	0.1681	0.173500	0.144250	0.147000	-13.428%	5,007,316	+57.279%
2025-03-31	0.1850	0.197000	0.166000	0.169800	-15.015%	7,806,643	+36.160%
2025-03-28	0.2059	0.215000	0.185700	0.199800	-0.100%	3,116,716	+15.716%
2025-03-27	0.2080	0.227200	0.185100	0.200000	-3.382%	3,186,048	+15.600%
2025-03-26	0.2200	0.229500	0.192000	0.207000	-5.909%	3,361,627	+11.691%
2025-03-25	0.2335	0.237300	0.216500	0.220000	-4.968%	2,954,127	+5.091%
2025-03-24	0.2325	0.237500	0.228100	0.231500	-0.430%	2,245,219	-0.130%
2025-03-21	0.2270	0.240000	0.220200	0.232500	+2.876%	2,426,884	-0.559%
2025-03-20	0.2304	0.236400	0.221050	0.226000	-0.221%	3,416,968	+2.301%
2025-03-19	0.2238	0.238900	0.218000	0.226500	+2.861%	3,331,212	+2.075%
2025-03-18	0.2400	0.240000	0.218100	0.220200	-2.889%	2,891,039	+4.995%
2025-03-17	0.2122	0.240900	0.208600	0.226750	+8.753%	3,855,708	+1.963%
2025-03-14	0.2240	0.229000	0.202000	0.208500	-5.171%	4,505,765	+10.887%
2025-03-13	0.2300	0.237900	0.210250	0.219870	-4.363%	2,385,137	+5.153%
2025-03-12	0.2366	0.239500	0.210150	0.229900	-1.849%	2,816,559	+0.565%
2025-03-11	0.2300	0.249000	0.197400	0.234230	+0.313%	4,704,389	-1.294%
2025-03-10	0.1928	0.238400	0.192000	0.233500	+22.187%	5,554,470	-0.985%
2025-03-07	0.2218	0.237500	0.190200	0.191100	-13.880%	5,969,138	+20.984%
2025-03-06	0.2220	0.237400	0.212500	0.221900	-0.045%	2,729,215	+4.191%
2025-03-05	0.2333	0.249800	0.210000	0.222000	-4.721%	3,452,399	+4.144%
2025-03-04	0.2450	0.254800	0.230500	0.233000	-2.917%	5,105,844	-0.773%
2025-03-03	0.2400	0.269900	0.227600	0.240000	+2.193%	7,747,280	-3.667%
2025-02-28	0.2299	0.250000	0.226400	0.234850	+2.120%	5,823,581	-1.554%
2025-02-27	0.2145	0.244000	0.214000	0.229975	+6.495%	4,161,312	+0.533%
2025-02-26	0.2480	0.248000	0.203000	0.215950	-11.605%	8,759,321	+7.062%
2025-02-25	0.2150	0.255000	0.213300	0.244300	+14.512%	9,813,464	-5.362%
2025-02-24	0.1928	0.220000	0.192800	0.213340	+11.115%	9,015,689	+8.372%
2025-02-21	0.1799	0.192700	0.177800	0.192000	+7.023%	4,466,239	+20.417%
2025-02-20	0.1690	0.184000	0.165000	0.179400	+6.154%	3,114,357	+28.874%
2025-02-19	0.1815	0.183550	0.160000	0.169000	-7.922%	6,586,578	+36.805%
2025-02-18	0.1591	0.184900	0.155100	0.183540	+15.470%	11,866,927	+25.967%
2025-02-14	0.1588	0.160000	0.145700	0.158950	-0.594%	2,215,674	+45.455%
2025-02-13	0.1440	0.168000	0.141600	0.159900	+9.671%	5,211,085	+44.590%
2025-02-12	0.1663	0.169000	0.138500	0.145800	-12.642%	6,440,244	+58.573%
2025-02-11	0.1560	0.167600	0.148500	0.166900	+6.987%	9,215,281	+38.526%
2025-02-10	0.1390	0.157700	0.137100	0.156000	+13.537%	8,339,436	+48.205%
2025-02-07	0.1338	0.137400	0.127500	0.137400	+9.482%	4,502,675	+68.268%
2025-02-06	0.1300	0.134000	0.121300	0.125500	-1.765%	4,375,108	+84.223%
2025-02-05	0.1300	0.130000	0.117750	0.127755	+2.122%	3,761,039	+80.971%
2025-02-04	0.1158	0.132700	0.112700	0.125100	+10.425%	4,681,472	+84.812%
2025-02-03	0.1155	0.120400	0.111000	0.113290	-4.958%	3,002,959	+104.078%
2025-01-31	0.1150	0.132900	0.112500	0.119200	+4.561%	7,893,352	+93.960%
2025-01-30	0.1040	0.118000	0.102900	0.114000	+11.710%	2,715,673	+102.807%
2025-01-29	0.1152	0.115500	0.100000	0.102050	-16.284%	2,981,085	+126.556%
2025-01-28	0.0953	0.125000	0.091000	0.121900	+33.956%	7,187,982	+89.664%
2025-01-27	0.0861	0.093000	0.085000	0.091000	+2.616%	1,792,067	+154.066%
2025-01-24	0.0915	0.094300	0.086000	0.088680	-4.768%	1,696,715	+160.713%
2025-01-23	0.0959	0.097500	0.090000	0.093120	-2.899%	1,641,996	+148.282%
2025-01-22	0.0985	0.098500	0.090400	0.095900	+0.566%	1,575,318	+141.084%
2025-01-21	0.0950	0.098000	0.090200	0.095360	+1.447%	1,609,853	+142.450%
2025-01-17	0.0930	0.098300	0.090000	0.094000	+2.063%	2,740,452	+145.957%
2025-01-16	0.0984	0.099700	0.092100	0.092100	-3.459%	1,875,725	+151.031%
2025-01-15	0.1000	0.100000	0.092000	0.095400	-2.504%	2,261,493	+142.348%
2025-01-14	0.0960	0.100000	0.091200	0.097850	+3.000%	1,577,201	+136.280%
2025-01-13	0.1040	0.104000	0.091600	0.095000	+0.529%	1,514,946	+143.368%
2025-01-10	0.1022	0.105500	0.091400	0.094500	-7.715%	1,856,359	+144.656%
2025-01-08	0.0932	0.105000	0.093000	0.102400	+9.871%	1,314,387	+125.781%
2025-01-07	0.1040	0.105000	0.091100	0.093200	-10.385%	2,292,552	+148.069%
2025-01-06	0.1000	0.112000	0.097000	0.104000	-0.574%	3,129,798	+122.308%
2025-01-03	0.1100	0.112700	0.100400	0.104600	-4.909%	1,793,015	+121.033%
2025-01-02	0.1120	0.115200	0.105000	0.110000	-1.786%	1,075,017	+110.182%
2024-12-31	0.1060	0.116000	0.105000	0.112000	+5.660%	1,732,915	+106.429%
2024-12-30	0.1150	0.117500	0.100200	0.106000	-7.335%	1,743,441	+118.113%
2024-12-27	0.1181	0.119100	0.101700	0.114390	-6.084%	1,305,209	+102.116%
2024-12-26	0.1218	0.123800	0.107100	0.121800	-0.976%	1,673,479	+89.819%
2024-12-24	0.1140	0.125000	0.110000	0.123000	+9.285%	983,054	+87.967%
2024-12-23	0.1097	0.128900	0.105000	0.112550	+5.187%	1,863,157	+105.420%
2024-12-20	0.0845	0.114000	0.082000	0.107000	+27.154%	5,034,735	+116.075%
2024-12-19	0.0899	0.090000	0.080000	0.084150	-6.500%	6,613,101	+174.747%
2024-12-18	0.1079	0.107900	0.089000	0.090000	-15.612%	7,653,447	+156.889%
2024-12-17	0.1170	0.120000	0.106000	0.106650	-10.378%	5,318,286	+116.784%
2024-12-16	0.1225	0.126500	0.119000	0.119000	-1.653%	1,709,851	+94.286%
2024-12-13	0.1245	0.126750	0.120000	0.121000	-2.183%	959,657	+91.074%
2024-12-12	0.1270	0.130100	0.117100	0.123700	-2.598%	2,494,204	+86.904%
2024-12-11	0.1250	0.131500	0.117000	0.127000	-2.308%	1,726,966	+82.047%
2024-12-10	0.1300	0.132500	0.124100	0.130000	+1.404%	2,028,532	+77.846%
2024-12-09	0.1389	0.139500	0.116100	0.128200	-7.303%	3,829,299	+80.343%
2024-12-06	0.1400	0.142700	0.131500	0.138300	-0.504%	1,147,645	+67.173%
2024-12-05	0.1427	0.148500	0.135500	0.139000	-2.113%	3,027,315	+66.331%
2024-12-04	0.1370	0.144000	0.123600	0.142000	+4.297%	3,518,784	+62.817%
2024-12-03	0.1390	0.139000	0.105500	0.136150	-2.050%	8,083,642	+69.813%
2024-12-02	0.1467	0.147000	0.129900	0.139000	-2.113%	5,479,289	+66.331%
2024-11-29	0.1384	0.148000	0.133000	0.142000	+7.657%	3,006,289	+62.817%
2024-11-27	0.1180	0.131900	0.116800	0.131900	+16.519%	5,514,109	+75.284%
2024-11-26	0.1149	0.114900	0.110200	0.113200	+2.189%	1,785,257	+104.240%
2024-11-25	0.1089	0.115000	0.105500	0.110775	+5.100%	4,877,587	+108.711%
2024-11-22	0.1080	0.108500	0.096200	0.105400	+3.435%	6,641,148	+119.355%
2024-11-21	0.0946	0.114200	0.092000	0.101900	+10.043%	7,904,215	+126.889%
2024-11-20	0.1636	0.169900	0.085100	0.092600	-41.392%	28,150,383	+149.676%
2024-11-19	0.1368	0.177900	0.136100	0.158000	+24.507%	14,980,976	+46.329%
2024-11-18	0.0898	0.130250	0.089500	0.126900	+44.287%	12,862,614	+82.191%
2024-11-15	0.0914	0.096390	0.076100	0.087950	-3.638%	8,570,859	+162.877%
2024-11-14	0.0740	0.093000	0.074000	0.091270	+24.261%	13,850,446	+153.314%
2024-11-13	0.0697	0.074600	0.068500	0.073450	+5.836%	4,725,436	+214.772%
2024-11-12	0.0698	0.072900	0.067700	0.069400	+2.209%	2,945,866	+233.141%
2024-11-11	0.0612	0.073500	0.061000	0.067900	+8.466%	4,749,981	+240.501%
2024-11-08	0.0654	0.065640	0.062100	0.062600	-3.692%	2,242,207	+269.329%
2024-11-07	0.0640	0.065000	0.061400	0.065000	+1.563%	2,379,125	+255.692%
2024-11-06	0.0562	0.065000	0.054250	0.064000	+11.304%	5,373,360	+261.250%
2024-11-05	0.0643	0.065900	0.056200	0.057500	-8.730%	4,300,178	+302.087%
2024-11-04	0.0598	0.063450	0.058500	0.063000	+5.175%	3,964,723	+266.984%
2024-11-01	0.0589	0.060000	0.055000	0.059900	+1.525%	1,536,172	+285.977%
2024-10-31	0.0561	0.059000	0.052900	0.059000	+9.462%	3,109,607	+291.864%
2024-10-30	0.0525	0.057000	0.049000	0.053900	+7.371%	5,852,921	+328.942%
2024-10-29	0.0456	0.050500	0.043000	0.050200	+12.809%	3,227,230	+360.558%
2024-10-28	0.0406	0.048000	0.040600	0.044500	+10.149%	3,315,261	+419.551%
2024-10-25	0.0388	0.041500	0.035000	0.040400	+3.856%	4,410,414	+472.277%
2024-10-24	0.0374	0.038900	0.037150	0.038900	+3.733%	1,590,009	+494.344%
2024-10-23	0.0360	0.037950	0.035400	0.037500	+5.932%	5,043,163	+516.533%
2024-10-22	0.0352	0.038000	0.035000	0.035400	+1.433%	6,101,521	+553.107%
2024-10-21	0.0360	0.036900	0.034900	0.034900	-3.056%	1,960,457	+562.464%
2024-10-18	0.0347	0.036700	0.033900	0.036000	+6.352%	2,205,760	+542.222%
2024-10-17	0.0358	0.037400	0.033700	0.033850	-3.009%	2,164,208	+583.013%
2024-10-16	0.0359	0.037500	0.034900	0.034900	-1.690%	1,928,802	+562.464%
2024-10-15	0.0352	0.035900	0.034700	0.035500	+1.140%	1,017,942	+551.268%
2024-10-14	0.0330	0.035500	0.033000	0.035100	+5.090%	799,438	+558.689%
2024-10-11	0.0350	0.035900	0.033400	0.033400	-4.298%	1,731,096	+592.216%
2024-10-10	0.0340	0.035000	0.033000	0.034900	+3.746%	1,172,560	+562.464%
2024-10-09	0.0330	0.034900	0.033000	0.033640	+3.190%	2,043,787	+587.277%
2024-10-08	0.0310	0.032700	0.030400	0.032600	+7.591%	1,748,501	+609.202%
2024-10-07	0.0319	0.031900	0.030100	0.030300	-2.100%	6,978,267	+663.036%
2024-10-04	0.0327	0.035300	0.030000	0.030950	-5.856%	10,906,595	+647.011%
2024-10-03	0.0369	0.038000	0.032400	0.032875	-9.560%	9,458,474	+603.270%
2024-10-02	0.0379	0.040000	0.035000	0.036350	-2.807%	5,468,489	+536.039%
2024-10-01	0.0404	0.040700	0.036900	0.037400	-6.965%	4,973,969	+518.182%
2024-09-30	0.0381	0.042000	0.037100	0.040200	+7.200%	3,405,688	+475.124%
2024-09-27	0.0376	0.041900	0.036850	0.037500	+1.351%	3,249,778	+516.533%
2024-09-26	0.0397	0.041800	0.036300	0.037000	-5.516%	3,724,506	+524.865%
2024-09-25	0.0402	0.040895	0.038600	0.039160	-1.559%	3,044,991	+490.398%
2024-09-24	0.0402	0.042900	0.039200	0.039780	-3.913%	4,039,598	+481.197%
2024-09-23	0.0393	0.042900	0.039300	0.041400	+5.612%	1,864,583	+458.454%
2024-09-20	0.0420	0.043000	0.038840	0.039200	-2.874%	3,298,917	+489.796%
2024-09-19	0.0400	0.040700	0.038800	0.040360	+3.091%	2,341,501	+472.844%
2024-09-18	0.0416	0.042600	0.038700	0.039150	-4.745%	2,750,683	+490.549%
2024-09-17	0.0421	0.043200	0.041000	0.041100	-2.375%	2,581,447	+462.530%
2024-09-16	0.0418	0.050000	0.040700	0.042100	+1.752%	1,494,818	+449.169%
2024-09-13	0.0416	0.043275	0.040000	0.041375	-2.693%	2,630,914	+458.792%
2024-09-12	0.0394	0.044000	0.039400	0.042520	+7.577%	4,711,982	+443.744%
2024-09-11	0.0459	0.046300	0.038600	0.039525	-13.160%	9,826,368	+484.946%
2024-09-10	0.0450	0.050500	0.045000	0.045515	-0.709%	2,764,906	+407.964%
2024-09-09	0.0466	0.047700	0.045000	0.045840	+0.526%	1,355,890	+404.363%
2024-09-06	0.0485	0.048500	0.045400	0.045600	-2.772%	2,381,816	+407.018%
2024-09-05	0.0465	0.049500	0.045100	0.046900	-2.292%	2,375,861	+392.964%
2024-09-04	0.0473	0.049500	0.046600	0.048000	+0.713%	1,143,021	+381.667%
2024-09-03	0.0482	0.050500	0.047500	0.047660	-3.130%	960,433	+385.103%
2024-08-30	0.0501	0.050500	0.049000	0.049200	-1.551%	1,971,036	+369.919%
2024-08-29	0.0496	0.051100	0.049600	0.049975	+0.756%	2,001,720	+362.631%
2024-08-28	0.0525	0.052500	0.049500	0.049600	-1.195%	2,150,302	+366.129%
2024-08-27	0.0510	0.051000	0.050000	0.050200	-0.100%	1,848,566	+360.558%
2024-08-26	0.0500	0.051000	0.049700	0.050250	+0.500%	1,101,936	+360.100%
2024-08-23	0.0510	0.052400	0.050000	0.050000	-1.381%	1,713,746	+362.400%
2024-08-22	0.0500	0.052300	0.050000	0.050700	-1.525%	1,121,514	+356.016%
2024-08-21	0.0525	0.052900	0.050000	0.051485	-0.990%	926,030	+349.063%
2024-08-20	0.0505	0.052900	0.049200	0.052000	+3.400%	764,950	+344.615%
2024-08-19	0.0500	0.053000	0.049200	0.050290	+0.984%	1,642,663	+359.734%
2024-08-16	0.0528	0.052800	0.049000	0.049800	-2.353%	2,151,493	+364.257%
2024-08-15	0.0480	0.052000	0.048000	0.051000	+2.513%	1,023,218	+353.333%
2024-08-14	0.0510	0.051000	0.048600	0.049750	+1.531%	999,406	+364.724%
2024-08-13	0.0522	0.053000	0.048700	0.049000	-3.922%	927,636	+371.837%
2024-08-12	0.0505	0.051500	0.046500	0.051000	+1.010%	854,658	+353.333%
2024-08-09	0.0499	0.051500	0.048500	0.050490	+1.182%	1,145,673	+357.912%
2024-08-08	0.0500	0.052000	0.047900	0.049900	+4.067%	1,116,981	+363.327%
2024-08-07	0.0503	0.051690	0.046000	0.047950	-3.170%	1,809,916	+382.169%
2024-08-06	0.0440	0.051400	0.041000	0.049520	+26.327%	4,991,520	+366.882%
2024-08-05	0.0500	0.052881	0.038620	0.039200	-25.333%	12,007,402	+489.796%
2024-08-02	0.0533	0.054500	0.049800	0.052500	-0.152%	8,391,936	+340.381%
2024-08-01	0.0550	0.057000	0.051000	0.052580	-2.630%	5,848,574	+339.711%
2024-07-31	0.0565	0.059000	0.053000	0.054000	-3.571%	10,711,054	+328.148%
2024-07-30	0.0570	0.059900	0.055000	0.056000	-2.439%	4,101,187	+312.857%
2024-07-29	0.0565	0.057505	0.055200	0.057400	+3.986%	3,219,121	+302.787%
2024-07-26	0.0543	0.057650	0.054300	0.055200	+1.471%	2,990,125	+318.841%
2024-07-25	0.0600	0.060000	0.054400	0.054400	-2.509%	4,140,650	+325.000%
2024-07-24	0.0589	0.059000	0.055000	0.055800	-3.226%	4,001,017	+314.337%
2024-07-23	0.0571	0.061794	0.056400	0.057660	-0.894%	6,135,794	+300.971%
2024-07-22	0.0597	0.060900	0.056700	0.058180	-1.306%	1,977,594	+297.387%
2024-07-19	0.0615	0.065000	0.056300	0.058950	-3.361%	2,538,759	+292.197%
2024-07-18	0.0570	0.061900	0.055900	0.061000	+8.271%	4,111,529	+279.016%
2024-07-17	0.0575	0.058400	0.055500	0.056340	+0.607%	1,568,275	+310.366%
2024-07-16	0.0570	0.058782	0.055000	0.056000	-0.444%	2,809,200	+312.857%
2024-07-15	0.0560	0.060000	0.055300	0.056250	+0.446%	2,441,980	+311.022%
2024-07-12	0.0580	0.059000	0.055000	0.056000	+1.449%	2,547,646	+312.857%
2024-07-11	0.0562	0.057400	0.055000	0.055200	-1.252%	1,131,386	+318.841%
2024-07-10	0.0558	0.057300	0.055100	0.055900	+0.018%	629,358	+313.596%
2024-07-09	0.0551	0.059700	0.055100	0.055890	-4.543%	838,387	+313.670%
2024-07-08	0.0566	0.059892	0.055000	0.058550	+3.263%	3,414,379	+294.876%
2024-07-05	0.0572	0.059500	0.056700	0.056700	-3.077%	1,714,771	+307.760%
2024-07-03	0.0595	0.059500	0.057200	0.058500	+4.093%	1,743,378	+295.214%
2024-07-02	0.0567	0.060000	0.055860	0.056200	-0.882%	638,936	+311.388%
2024-07-01	0.0551	0.058000	0.055100	0.056700	+2.717%	1,154,353	+307.760%
2024-06-28	0.0520	0.056000	0.051421	0.055200	+7.770%	1,426,460	+318.841%
2024-06-27	0.0577	0.057700	0.049400	0.051220	-2.438%	10,211,291	+351.386%
2024-06-26	0.0555	0.059800	0.051000	0.052500	-2.778%	9,135,946	+340.381%
2024-06-25	0.0580	0.059500	0.052500	0.054000	-6.087%	4,237,069	+328.148%
2024-06-24	0.0581	0.060900	0.056000	0.057500	-2.019%	3,489,867	+302.087%
2024-06-21	0.0617	0.061700	0.056700	0.058685	-0.853%	3,234,422	+293.968%
2024-06-20	0.0581	0.061800	0.058100	0.059190	+1.007%	2,946,498	+290.607%
2024-06-18	0.0608	0.061950	0.058000	0.058600	-3.934%	3,079,729	+294.539%
2024-06-17	0.0610	0.062000	0.059500	0.061000	+1.667%	2,530,655	+279.016%
2024-06-14	0.0610	0.062500	0.060000	0.060000	-1.397%	2,346,531	+285.333%
2024-06-13	0.0613	0.061700	0.060200	0.060850	+1.080%	1,926,350	+279.951%
2024-06-12	0.0610	0.062400	0.059500	0.060200	-0.083%	1,740,695	+284.053%
2024-06-11	0.0600	0.061280	0.059700	0.060250	+0.417%	1,750,694	+283.734%
2024-06-10	0.0620	0.062800	0.059500	0.060000	-2.280%	1,800,505	+285.333%
2024-06-07	0.0613	0.062280	0.059400	0.061400	+3.020%	1,831,316	+276.547%
2024-06-06	0.0625	0.062889	0.059500	0.059600	-4.180%	1,938,647	+287.919%
2024-06-05	0.0619	0.062800	0.060200	0.062200	+0.892%	2,770,858	+271.704%
2024-06-04	0.0616	0.062600	0.061400	0.061650	+0.325%	1,275,289	+275.020%
2024-06-03	0.0614	0.063089	0.059200	0.061450	+3.104%	1,889,305	+276.241%
2024-05-31	0.0594	0.061500	0.059400	0.059600	+0.168%	1,310,185	+287.919%
2024-05-30	0.0619	0.061900	0.059500	0.059500	-1.572%	913,061	+288.571%
2024-05-29	0.0602	0.062000	0.060000	0.060450	+0.415%	765,869	+282.465%
2024-05-28	0.0590	0.060300	0.059000	0.060200	+1.347%	1,143,886	+284.053%
2024-05-24	0.0599	0.061881	0.059000	0.059400	-0.084%	2,037,209	+289.226%
2024-05-23	0.0600	0.062900	0.059450	0.059450	-0.917%	1,355,709	+288.898%
2024-05-22	0.0631	0.064000	0.060000	0.060000	-4.000%	1,944,143	+285.333%
2024-05-21	0.0610	0.064900	0.061000	0.062500	+0.969%	1,174,830	+269.920%
2024-05-20	0.0630	0.063000	0.059400	0.061900	+4.915%	623,202	+273.506%
2024-05-17	0.0558	0.062500	0.053840	0.059000	+9.870%	3,676,406	+291.864%
2024-05-16	0.0598	0.061900	0.052500	0.053700	-2.541%	9,869,337	+330.540%
2024-05-15	0.0575	0.061500	0.053900	0.055100	-7.674%	8,806,931	+319.601%
2024-05-14	0.0600	0.066400	0.057000	0.059680	-1.208%	5,217,634	+287.399%
2024-05-13	0.0690	0.069000	0.058000	0.060410	-3.003%	3,699,999	+282.718%
2024-05-10	0.0629	0.063950	0.060000	0.062280	-0.463%	4,826,714	+271.227%
2024-05-09	0.0632	0.063200	0.060000	0.062570	-0.840%	2,134,904	+269.506%
2024-05-08	0.0633	0.068000	0.061500	0.063100	-2.773%	1,910,871	+266.403%
2024-05-07	0.0628	0.071000	0.061600	0.064900	+2.528%	3,779,091	+256.240%
2024-05-06	0.0651	0.069000	0.061600	0.063300	-4.525%	1,778,845	+265.245%
2024-05-03	0.0715	0.071500	0.065000	0.066300	-2.786%	2,427,711	+248.718%
2024-05-02	0.0727	0.073884	0.065100	0.068200	-4.482%	2,640,227	+239.003%
2024-05-01	0.0720	0.074700	0.069000	0.071400	-0.833%	1,711,382	+223.810%
2024-04-30	0.0734	0.075400	0.071000	0.072000	-0.826%	1,947,184	+221.111%
2024-04-29	0.0740	0.077000	0.071800	0.072600	-2.419%	2,194,002	+218.457%
2024-04-26	0.0748	0.075900	0.073000	0.074400	+1.918%	2,143,458	+210.753%
2024-04-25	0.0800	0.083000	0.070000	0.073000	+1.813%	2,160,090	+216.712%
2024-04-24	0.0760	0.078000	0.071700	0.071700	-4.144%	1,745,576	+222.455%
2024-04-23	0.0729	0.078250	0.071600	0.074800	+2.466%	1,677,141	+209.091%
2024-04-22	0.0730	0.076800	0.071500	0.073000	0.000%	1,516,771	+216.712%
2024-04-19	0.0777	0.079500	0.073000	0.073000	-5.133%	1,714,466	+216.712%
2024-04-18	0.0800	0.081200	0.075900	0.076950	-1.598%	1,447,614	+200.455%
2024-04-17	0.0805	0.081200	0.077000	0.078200	-1.013%	1,927,570	+195.652%
2024-04-16	0.0820	0.082900	0.078000	0.079000	+0.509%	2,424,535	+192.658%
2024-04-15	0.0837	0.087300	0.077000	0.078600	-5.472%	2,975,468	+194.148%
2024-04-12	0.0855	0.090000	0.079100	0.083150	-0.965%	4,983,183	+178.052%
2024-04-11	0.0810	0.090000	0.077450	0.083960	+3.782%	5,664,445	+175.369%
2024-04-10	0.0730	0.089900	0.071100	0.080900	+12.439%	5,247,386	+185.785%
2024-04-09	0.0850	0.096000	0.070000	0.071950	-14.751%	10,307,094	+221.334%
2024-04-08	0.0780	0.086000	0.077000	0.084400	+11.640%	7,609,128	+173.934%
2024-04-05	0.0720	0.078450	0.068550	0.075600	+8.000%	4,570,380	+205.820%
2024-04-04	0.0721	0.079000	0.066100	0.070000	-2.913%	4,604,485	+230.286%
2024-04-03	0.0695	0.073140	0.067000	0.072100	+5.255%	3,382,534	+220.666%
2024-04-02	0.0620	0.070000	0.061650	0.068500	+10.484%	3,746,765	+237.518%
2024-04-01	0.0603	0.062000	0.060300	0.062000	+2.479%	2,088,331	+272.903%
2024-03-28	0.0650	0.065000	0.060500	0.060500	0.000%	2,001,270	+282.149%
2024-03-27	0.0595	0.061700	0.059500	0.060500	-0.493%	853,145	+282.149%
2024-03-26	0.0595	0.061900	0.059500	0.060800	0.000%	1,648,371	+280.263%
2024-03-25	0.0600	0.061500	0.059500	0.060800	+0.496%	1,006,103	+280.263%
2024-03-22	0.0614	0.061400	0.059000	0.060500	+0.498%	699,552	+282.149%
2024-03-21	0.0600	0.060900	0.059200	0.060200	+0.770%	734,307	+284.053%
2024-03-20	0.0599	0.060000	0.057200	0.059740	-0.267%	782,315	+287.010%
2024-03-19	0.0568	0.060000	0.055000	0.059900	+8.416%	1,173,485	+285.977%
2024-03-18	0.0510	0.057300	0.050500	0.055250	+9.841%	1,343,000	+318.462%
2024-03-15	0.0600	0.060600	0.050000	0.050300	-13.722%	6,912,267	+359.642%
2024-03-14	0.0600	0.061500	0.057700	0.058300	-0.342%	4,630,288	+296.569%
2024-03-13	0.0593	0.061700	0.057700	0.058500	+1.255%	4,435,082	+295.214%
2024-03-12	0.0600	0.062000	0.057700	0.057775	-2.719%	3,887,480	+300.173%
2024-03-11	0.0610	0.065000	0.057800	0.059390	-2.639%	6,108,973	+289.291%
2024-03-08	0.0590	0.063000	0.059000	0.061000	+3.390%	4,326,506	+279.016%
2024-03-07	0.0613	0.062000	0.059000	0.059000	-2.544%	2,368,157	+291.864%
2024-03-06	0.0613	0.062200	0.059400	0.060540	-1.240%	1,197,200	+281.896%
2024-03-05	0.0610	0.061900	0.057600	0.061300	+2.167%	2,123,978	+277.162%

.dark-mode .MTss1B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MTss1B{ color: #333333; background-color: white; border: 2px solid #333333; }ZNOGZION OIL & GAS INCstock OTC

ZNOG
ZION OIL & GAS INC
stock OTC