Premium
Zion Oil and Gas Inc (QB) (ZNOG)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.002 | -1.75438596491 | 0.114 | 0.125 | 0.1002 | 1426182 | 0.11548273 | CS |
| 4 | -0.027 | -19.4244604317 | 0.139 | 0.1485 | 0.08 | 3192819 | 0.11531044 | CS |
| 12 | 0.081 | 261.290322581 | 0.031 | 0.1779 | 0.0304 | 4407506 | 0.09342907 | CS |
| 26 | 0.0569 | 103.266787659 | 0.0551 | 0.1779 | 0.03 | 3734158 | 0.07159998 | CS |
| 52 | 0.0365 | 48.3443708609 | 0.0755 | 0.1779 | 0.03 | 3169720 | 0.06822702 | CS |
| 156 | -0.0495 | -30.6501547988 | 0.1615 | 0.42 | 0.03 | 2393440 | 0.10454054 | CS |
| 260 | -0.018 | -13.8461538462 | 0.13 | 1.74 | 0.03 | 2323731 | 0.19534435 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735683960 | 0.112 | 0.006 | 5.66 | 0.106 | 0.116 | 0.105 | 1732915 |
| 1735597740 | 0.106 | -0.00839 | -7.33 | 0.115 | 0.1175 | 0.1002 | 1743441 |
| 1735338000 | 0.11439 | -0.00741 | -6.08 | 0.1181 | 0.1191 | 0.1017 | 1305209 |
| 1735252020 | 0.1218 | -0.0012 | -0.98 | 0.1218 | 0.1238 | 0.1071 | 1673024 |
| 1735078200 | 0.123 | 0.01045 | 9.28 | 0.114 | 0.125 | 0.11 | 983054 |
| 1734992400 | 0.11255 | 0.00555 | 5.19 | 0.1097 | 0.1288999 | 0.105 | 1863122 |
| 1734733200 | 0.107 | 0.02285 | 27.15 | 0.0845 | 0.114 | 0.082 | 5034735 |
| 1734646800 | 0.08415 | -0.00585 | -6.50 | 0.0898999 | 0.0911 | 0.08 | 6613101 |
| 1734560940 | 0.09 | -0.01665 | -15.61 | 0.1079 | 0.1079 | 0.089 | 7653447 |
| 1734474360 | 0.10665 | -0.01235 | -10.38 | 0.117 | 0.12 | 0.106 | 5318286 |
| 1734388140 | 0.119 | -0.002 | -1.65 | 0.1225 | 0.1265 | 0.119 | 1709851 |
| 1734128940 | 0.121 | -0.0027 | -2.18 | 0.1245 | 0.12675 | 0.12 | 959657 |
| 1734042480 | 0.1237 | -0.0033 | -2.60 | 0.127 | 0.1301 | 0.1171 | 2493854 |
| 1733955900 | 0.127 | -0.003 | -2.31 | 0.125 | 0.1315 | 0.117 | 1726966 |
| 1733869200 | 0.13 | 0.0018 | 1.40 | 0.13 | 0.1325 | 0.1241 | 2028532 |
| 1733782800 | 0.1282 | -0.0101 | -7.30 | 0.1389 | 0.1395 | 0.1161 | 3782701 |
| 1733523600 | 0.1383 | -0.0007 | -0.50 | 0.14 | 0.1427 | 0.1315 | 1147645 |
| 1733437500 | 0.139 | -0.003 | -2.11 | 0.1427 | 0.1485 | 0.1355 | 3025233 |
| 1733350980 | 0.1419999 | 0.0058499 | 4.30 | 0.137 | 0.144 | 0.1236 | 3518052 |
| 1733264700 | 0.13615 | -0.00285 | -2.05 | 0.139 | 0.1391 | 0.1055 | 8083642 |
| 1733178180 | 0.139 | -0.003 | -2.11 | 0.1467 | 0.1475 | 0.1298999 | 5474888 |
| 1732918200 | 0.1419999 | 0.0100999 | 7.66 | 0.1384 | 0.148 | 0.133 | 3022933 |
| 1732746540 | 0.1319 | 0.0187 | 16.52 | 0.118 | 0.1319 | 0.1168 | 5514084 |
| 1732660140 | 0.1132 | 0.002425 | 2.19 | 0.1149 | 0.1149 | 0.1102 | 1784757 |
| 1732573560 | 0.110775 | 0.005375 | 5.10 | 0.1089 | 0.115 | 0.1055 | 4880087 |
| 1732314000 | 0.1054 | 0.0035 | 3.43 | 0.108 | 0.1091 | 0.0961999 | 6641148 |
| 1732227900 | 0.1019 | 0.0093 | 10.04 | 0.0946 | 0.1142 | 0.0914 | 7904215 |
| 1732141740 | 0.0926 | -0.0654 | -41.39 | 0.1636 | 0.1699 | 0.0851 | 28160383 |
| 1732054800 | 0.158 | 0.0311 | 24.51 | 0.1368 | 0.1779 | 0.126 | 14985576 |
| 1731968640 | 0.1269 | 0.03895 | 44.29 | 0.0898 | 0.13025 | 0.088 | 12872614 |
| 1731709260 | 0.08795 | -0.00332 | -3.64 | 0.0914 | 0.09639 | 0.0761 | 8570859 |
| 1731622800 | 0.09127 | 0.01782 | 24.26 | 0.074 | 0.093 | 0.0736 | 13850446 |
| 1731536760 | 0.07345 | 0.00405 | 5.84 | 0.0697 | 0.0746 | 0.0685 | 4725436 |
| 1731450480 | 0.0694 | 0.0015 | 2.21 | 0.0698 | 0.0729 | 0.0677 | 2945866 |
| 1731363600 | 0.0679 | 0.0053 | 8.47 | 0.0612 | 0.0735 | 0.061 | 4749981 |
| 1731104400 | 0.0626 | -0.0024 | -3.69 | 0.0654 | 0.06564 | 0.0621 | 2242207 |
| 1731018540 | 0.065 | 0.001 | 1.56 | 0.064 | 0.065 | 0.0614 | 2379125 |
| 1730931600 | 0.064 | 0.0065 | 11.30 | 0.0562 | 0.065 | 0.05425 | 5373360 |
| 1730845680 | 0.0575 | -0.0055 | -8.73 | 0.0643 | 0.0659 | 0.0562 | 4300178 |
| 1730759160 | 0.063 | 0.0031 | 5.18 | 0.0598 | 0.06345 | 0.0585 | 3964723 |
| 1730496420 | 0.0599 | 0.0009 | 1.53 | 0.0589 | 0.06 | 0.055 | 1536172 |
| 1730409780 | 0.059 | 0.0051 | 9.46 | 0.0561 | 0.059 | 0.0529 | 3109607 |
| 1730323500 | 0.0539 | 0.0037 | 7.37 | 0.0525 | 0.057 | 0.049 | 5852921 |
| 1730237280 | 0.0502 | 0.0057 | 12.81 | 0.0456 | 0.0505 | 0.0429999 | 3227230 |
| 1730150880 | 0.0445 | 0.0041 | 10.15 | 0.0406 | 0.048 | 0.0406 | 3315261 |
| 1729891500 | 0.0404 | 0.0015001 | 3.86 | 0.0388 | 0.0415 | 0.035 | 4410414 |
| 1729805160 | 0.0388999 | 0.0013999 | 3.73 | 0.0374 | 0.0388999 | 0.03715 | 1590009 |
| 1729718940 | 0.0375 | 0.0021 | 5.93 | 0.036 | 0.03795 | 0.0354 | 5043163 |
| 1729632300 | 0.0354 | 0.0005 | 1.43 | 0.0352 | 0.038 | 0.035 | 6101521 |
| 1729545600 | 0.0349 | -0.0011 | -3.06 | 0.036 | 0.0369 | 0.0349 | 1960457 |
| 1729286400 | 0.036 | 0.00215 | 6.35 | 0.0347 | 0.0367 | 0.0339 | 2205760 |
| 1729200000 | 0.03385 | -0.00105 | -3.01 | 0.0358 | 0.0374 | 0.0337 | 2164208 |
| 1729113960 | 0.0349 | -0.0006 | -1.69 | 0.0359 | 0.0375 | 0.0349 | 1928802 |
| 1729027680 | 0.0354999 | 0.0003999 | 1.14 | 0.0352 | 0.0359 | 0.0347 | 1017942 |
| 1728941220 | 0.0351 | 0.0017 | 5.09 | 0.033 | 0.0354999 | 0.033 | 799438 |
| 1728681900 | 0.0334 | -0.0015 | -4.30 | 0.035 | 0.0359 | 0.0334 | 1731096 |
| 1728595560 | 0.0349 | 0.00126 | 3.75 | 0.034 | 0.035 | 0.033 | 1172560 |
| 1728508800 | 0.03364 | 0.0010401 | 3.19 | 0.033 | 0.0349 | 0.033 | 2043787 |
| 1728422580 | 0.0325999 | 0.0022999 | 7.59 | 0.031 | 0.0327 | 0.0304 | 1748501 |
| 1728336000 | 0.0303 | -0.00065 | -2.10 | 0.0319 | 0.0319 | 0.0301 | 6978267 |
| 1728077220 | 0.03095 | -0.001925 | -5.86 | 0.0327 | 0.0353 | 0.03 | 10806595 |
| 1727990760 | 0.032875 | -0.003475 | -9.56 | 0.0369 | 0.038 | 0.0324 | 9458474 |
| 1727904000 | 0.03635 | -0.00105 | -2.81 | 0.0379 | 0.04 | 0.035 | 5468489 |
| 1727818140 | 0.0374 | -0.0028 | -6.97 | 0.0404 | 0.0407 | 0.0369 | 4973969 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
