Zion Oil - Price History
Stock symbol ZN is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for ZN (Zion Oil)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $0.25 | $0.25 |
| June 2023 | $0.25 | $0.25 |
| May 2023 | $0.25 | $0.25 |
| April 2023 | $0.25 | $0.25 |
| March 2023 | $0.23 | $0.23 |
| February 2023 | $0.23 | $0.23 |
| January 2023 | $0.23 | $0.23 |
| December 2022 | $0.23 | $0.23 |
| November 2022 | $0.23 | $0.23 |
| October 2022 | $0.23 | $0.23 |
| September 2022 | $0.23 | $0.23 |
| August 2022 | $0.23 | $0.23 |
| July 2022 | $0.23 | $0.23 |
| June 2022 | $0.23 | $0.23 |
| May 2022 | $0.23 | $0.23 |
| April 2022 | $0.23 | $0.23 |
| March 2022 | $0.23 | $0.23 |
| February 2022 | $0.23 | $0.23 |
| January 2022 | $0.23 | $0.23 |
| December 2021 | $0.23 | $0.23 |
| November 2021 | $0.23 | $0.23 |
| October 2021 | $0.24 | $0.24 |
| September 2021 | $0.24 | $0.24 |
| August 2021 | $0.24 | $0.24 |
| July 2021 | $0.24 | $0.24 |
| June 2021 | $0.24 | $0.24 |
| May 2021 | $0.24 | $0.24 |
| April 2021 | $0.24 | $0.24 |
| March 2021 | $0.24 | $0.24 |
| February 2021 | $0.24 | $0.24 |
| January 2021 | $0.24 | $0.24 |
| December 2020 | $0.90 | $0.90 |
| November 2020 | $1.44 | $1.44 |
| October 2020 | $0.47 | $0.47 |
| September 2020 | $0.23 | $0.23 |
| August 2020 | $0.31 | $0.31 |
| July 2020 | $0.45 | $0.45 |
| June 2020 | $0.30 | $0.30 |
| May 2020 | $0.27 | $0.27 |
| April 2020 | $0.26 | $0.26 |
| March 2020 | $0.18 | $0.18 |
| February 2020 | $0.19 | $0.19 |
| January 2020 | $0.23 | $0.23 |
| December 2019 | $0.17 | $0.17 |
| November 2019 | $0.18 | $0.18 |
| October 2019 | $0.21 | $0.21 |
| September 2019 | $0.25 | $0.25 |
| August 2019 | $0.26 | $0.26 |
| July 2019 | $0.33 | $0.33 |
| June 2019 | $0.33 | $0.33 |
| May 2019 | $0.45 | $0.45 |
| April 2019 | $0.56 | $0.56 |
| March 2019 | $0.76 | $0.76 |
| February 2019 | $0.49 | $0.49 |
| January 2019 | $0.49 | $0.49 |
| December 2018 | $0.42 | $0.42 |
| November 2018 | $0.45 | $0.45 |
| October 2018 | $1.12 | $1.12 |
| September 2018 | $1.28 | $1.28 |
| August 2018 | $1.85 | $1.85 |
| July 2018 | $3.09 | $3.09 |
| June 2018 | $4.06 | $4.06 |
| May 2018 | $3.56 | $3.56 |
| April 2018 | $4.32 | $4.32 |
| March 2018 | $4.76 | $4.76 |
| February 2018 | $4.06 | $4.06 |
| January 2018 | $2.11 | $2.11 |
| December 2017 | $2.16 | $2.16 |
| November 2017 | $2.03 | $2.03 |
| October 2017 | $2.57 | $2.57 |
| September 2017 | $3.41 | $3.41 |
| August 2017 | $3.34 | $3.34 |
| July 2017 | $4.01 | $4.01 |
| June 2017 | $3.43 | $3.43 |
| May 2017 | $1.38 | $1.38 |
| April 2017 | $1.28 | $1.28 |
| March 2017 | $1.20 | $1.20 |
| February 2017 | $1.30 | $1.30 |
| January 2017 | $1.31 | $1.31 |
| December 2016 | $1.37 | $1.37 |
| November 2016 | $1.32 | $1.32 |
| October 2016 | $1.34 | $1.34 |
| September 2016 | $1.40 | $1.40 |
| August 2016 | $1.40 | $1.40 |
| July 2016 | $1.41 | $1.41 |
| June 2016 | $1.39 | $1.39 |
| May 2016 | $1.58 | $1.58 |
| April 2016 | $1.77 | $1.77 |
| March 2016 | $1.76 | $1.76 |
| February 2016 | $1.75 | $1.75 |
| January 2016 | $1.84 | $1.84 |
| December 2015 | $1.86 | $1.86 |
| November 2015 | $1.96 | $1.96 |
| October 2015 | $2 | $2 |
| September 2015 | $1.43 | $1.43 |
| August 2015 | $1.49 | $1.49 |
| July 2015 | $1.76 | $1.76 |
| June 2015 | $1.91 | $1.91 |
| May 2015 | $1.98 | $1.98 |
| April 2015 | $2.02 | $2.02 |
| March 2015 | $1.74 | $1.74 |
| February 2015 | $1.96 | $1.96 |
| January 2015 | $1.50 | $1.50 |
| December 2014 | $1.37 | $1.37 |
| November 2014 | $1.63 | $1.63 |
| October 2014 | $1.74 | $1.74 |
| September 2014 | $1.72 | $1.72 |
| August 2014 | $1.91 | $1.91 |
| July 2014 | $1.94 | $1.94 |
| June 2014 | $2.07 | $2.07 |
| May 2014 | $1.91 | $1.91 |
| April 2014 | $2.23 | $2.23 |
| March 2014 | $1.91 | $1.91 |
| February 2014 | $1.66 | $1.66 |
| January 2014 | $1.43 | $1.43 |
| December 2013 | $1.41 | $1.41 |
| November 2013 | $1.52 | $1.52 |
| October 2013 | $1.63 | $1.63 |
| September 2013 | $1.70 | $1.70 |
| August 2013 | $1.95 | $1.95 |
| July 2013 | $2.24 | $2.24 |
| June 2013 | $2.24 | $2.24 |
| May 2013 | $1.71 | $1.71 |
| April 2013 | $1.29 | $1.29 |
| March 2013 | $1.25 | $1.25 |
| February 2013 | $1.19 | $1.19 |
| January 2013 | $0.85 | $0.85 |
| December 2012 | $1.77 | $1.77 |
| November 2012 | $1.88 | $1.88 |
| October 2012 | $1.89 | $1.89 |
| September 2012 | $2.31 | $2.31 |
| August 2012 | $2.86 | $2.86 |
| July 2012 | $1.79 | $1.79 |
| June 2012 | $1.57 | $1.57 |
| May 2012 | $2.13 | $2.13 |
| April 2012 | $2.48 | $2.48 |
| March 2012 | $2.64 | $2.64 |
| February 2012 | $2.73 | $2.73 |
| January 2012 | $2.32 | $2.32 |
| December 2011 | $2.21 | $2.21 |
| November 2011 | $2.63 | $2.63 |
| October 2011 | $2.91 | $2.91 |
| September 2011 | $1.96 | $1.96 |
| August 2011 | $2.82 | $2.82 |
| July 2011 | $3.54 | $3.54 |
| June 2011 | $5.95 | $5.95 |
| May 2011 | $5.47 | $5.47 |
| April 2011 | $5.37 | $5.37 |
| March 2011 | $4.80 | $4.80 |
| February 2011 | $4.60 | $4.60 |
| January 2011 | $4.55 | $4.55 |
| December 2010 | $4.78 | $4.78 |
| November 2010 | $4.84 | $4.84 |
| October 2010 | $5.20 | $5.20 |
| September 2010 | $5.18 | $5.18 |
| August 2010 | $5.22 | $5.22 |
| July 2010 | $4.92 | $4.92 |
| June 2010 | $5.04 | $5.04 |
| May 2010 | $5.25 | $5.25 |
| April 2010 | $6.39 | $6.39 |
| March 2010 | $6.19 | $6.19 |
| February 2010 | $6.22 | $6.22 |
| January 2010 | $5.05 | $5.05 |
| December 2009 | $7.15 | $7.15 |
| November 2009 | $6.12 | $6.12 |
| October 2009 | $6.73 | $6.73 |
| September 2009 | $9.76 | $9.76 |
| August 2009 | $10.09 | $10.09 |
| July 2009 | $9.48 | $9.48 |
| June 2009 | $10.62 | $10.62 |
| May 2009 | $8.78 | $8.78 |
| April 2009 | $10.27 | $10.27 |
| March 2009 | $11.80 | $11.80 |
| February 2009 | $14.65 | $14.65 |
| January 2009 | $7.97 | $7.97 |
| December 2008 | $6.49 | $6.49 |
| November 2008 | $6.06 | $6.06 |
| October 2008 | $6.30 | $6.30 |
| September 2008 | $6.19 | $6.19 |
| August 2008 | $5.99 | $5.99 |
| July 2008 | $6.48 | $6.48 |
| June 2008 | $6 | $6 |
| May 2008 | $6.50 | $6.50 |
| April 2008 | $6.40 | $6.40 |
| March 2008 | $6.25 | $6.25 |
| February 2008 | $6.20 | $6.20 |
| January 2008 | $6.29 | $6.29 |
| December 2007 | $6.69 | $6.69 |
| November 2007 | $6.48 | $6.48 |
| October 2007 | $5.45 | $5.45 |
| September 2007 | $5.58 | $5.58 |
| August 2007 | $5.30 | $5.30 |
| July 2007 | $5.80 | $5.80 |
| June 2007 | $5.60 | $5.60 |
| May 2007 | $6.99 | $6.99 |
| April 2007 | $7.02 | $7.02 |
| March 2007 | $8.49 | $8.49 |
| February 2007 | $7.45 | $7.45 |
| January 2007 | $7.50 | $7.50 |
ZN
Price: $0.25
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.06 USD
P/E Ratio: -5.32
Exchange: NGM
Sector: Energy
Industry: Oil & Gas Production
Volume: 17.1 million
Ebitda: -8.9 millionMarket Capitalization: 47.6 million