기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Zion Oil and Gas Inc (QB) | ZNOG | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.0748 | 0.073 | 0.0759 | 0.0744 | 0.073 |
ZNOG Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.0777 | 0.083 | 0.07 | 0.0730851 | 1,761,009 | -0.0033 | -4.25% |
1개월 | 0.0603 | 0.096 | 0.0603 | 0.0763379 | 3,672,840 | 0.0141 | 23.38% |
3개월 | 0.0606 | 0.096 | 0.05 | 0.0673488 | 2,521,178 | 0.0138 | 22.77% |
6개월 | 0.067 | 0.096 | 0.047 | 0.0651724 | 2,194,039 | 0.0074 | 11.04% |
1년 | 0.107 | 0.1385 | 0.047 | 0.0677222 | 1,753,488 | -0.0326 | -30.47% |
3년 | 0.49 | 0.80 | 0.0451 | 0.1578078 | 2,123,446 | -0.4156 | -84.82% |
5년 | 0.13 | 1.74 | 0.0451 | 0.2348686 | 2,099,323 | -0.0556 | -42.77% |
ZNOG 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 0.0744 | 0.0014 | 1.92% | 0.0748 | 0.0759 | 0.073 | 2,143,458 |
26 4월(4) 2024 | 0.073 | 0.0013 | 1.81% | 0.08 | 0.083 | 0.07 | 2,160,090 |
25 4월(4) 2024 | 0.0717 | -0.0031 | -4.14% | 0.076 | 0.078 | 0.0717 | 1,745,576 |
24 4월(4) 2024 | 0.0748 | 0.0018 | 2.47% | 0.0729 | 0.07825 | 0.0716 | 1,677,141 |
23 4월(4) 2024 | 0.073 | 0.00 | 0.00% | 0.073 | 0.0768 | 0.0715 | 1,507,771 |
20 4월(4) 2024 | 0.073 | -0.00395 | -5.13% | 0.0777 | 0.0795 | 0.073 | 1,714,466 |
19 4월(4) 2024 | 0.07695 | -0.00125 | -1.60% | 0.08 | 0.0812 | 0.0759 | 1,447,614 |
18 4월(4) 2024 | 0.0782 | -0.0008 | -1.01% | 0.0805 | 0.0812 | 0.077 | 1,927,570 |
17 4월(4) 2024 | 0.079 | 0.0004 | 0.51% | 0.082 | 0.0829 | 0.078 | 2,424,535 |
16 4월(4) 2024 | 0.0786 | -0.00455 | -5.47% | 0.0837 | 0.0873 | 0.077 | 2,975,466 |
13 4월(4) 2024 | 0.08315 | -0.00081 | -0.96% | 0.0855 | 0.09 | 0.0791 | 4,983,183 |
12 4월(4) 2024 | 0.08396 | 0.00306 | 3.78% | 0.081 | 0.09 | 0.07745 | 5,664,445 |
11 4월(4) 2024 | 0.0809 | 0.00895 | 12.44% | 0.073 | 0.0899 | 0.0711 | 5,247,386 |
10 4월(4) 2024 | 0.07195 | -0.01245 | -14.75% | 0.085 | 0.096 | 0.07 | 10,307,094 |
09 4월(4) 2024 | 0.0844 | 0.0088 | 11.64% | 0.078 | 0.086 | 0.077 | 7,609,128 |
06 4월(4) 2024 | 0.0756 | 0.0056 | 8.00% | 0.072 | 0.07845 | 0.06855 | 4,570,380 |
05 4월(4) 2024 | 0.07 | -0.0021 | -2.91% | 0.0721 | 0.079 | 0.0661 | 4,604,485 |
04 4월(4) 2024 | 0.0721 | 0.0036 | 5.26% | 0.0695 | 0.07314 | 0.067 | 3,382,534 |
03 4월(4) 2024 | 0.0685 | 0.0065 | 10.48% | 0.062 | 0.07 | 0.06165 | 3,746,765 |
02 4월(4) 2024 | 0.062 | 0.0015 | 2.48% | 0.0603 | 0.062 | 0.0603 | 2,088,331 |
29 3월(3) 2024 | 0.0605 | 0.00 | 0.00% | 0.065 | 0.065 | 0.0605 | 2,001,270 |