Stockscreener 앱 받기
0.3458
24.46%
0.068
Zion Oil & Gas Inc 주식 (ZNOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $0.42 | $0.319 | $0.101 | 29,442,953.0 | +24.46% |
| 2026-01-13 | $0.279 | $0.2697 | $0.0093 | 6,502,917.0 | +3.11% |
| 2026-01-12 | $0.275 | $0.2571 | $0.0179 | 8,108,663.0 | +4.26% |
| 2026-01-09 | $0.26 | $0.25 | $0.01 | 3,862,194.0 | -0.19% |
| 2026-01-08 | $0.2699 | $0.2331 | $0.0368 | 5,942,549.0 | -1.26% |
| 2026-01-07 | $0.265 | $0.2581 | $0.0069 | 3,028,949.0 | +1.59% |
| 2026-01-06 | $0.2649 | $0.243 | $0.0219 | 6,424,771.0 | +6.26% |
| 2026-01-05 | $0.25 | $0.2209 | $0.0291 | 4,523,741.0 | +4.92% |
| 2026-01-02 | $0.2324 | $0.2146 | $0.0178 | 2,669,015.0 | +7.17% |
| 2025-12-31 | $0.22 | $0.2148 | $0.0052 | 1,293,232.0 | -0.40% |
| 2025-12-30 | $0.2219 | $0.2129 | $0.009 | 3,459,902.0 | +0.96% |
| 2025-12-29 | $0.2149 | $0.205 | $0.0099 | 1,896,772.0 | +2.82% |
| 2025-12-26 | $0.21 | $0.2053 | $0.0047 | 1,487,538.0 | -0.24% |
| 2025-12-24 | $0.2099 | $0.205 | $0.0049 | 894,259.0 | +3.05% |
| 2025-12-23 | $0.214 | $0.2028 | $0.0112 | 1,573,413.0 | -0.42% |
| 2025-12-22 | $0.215 | $0.20 | $0.015 | 1,812,023.0 | -0.70% |
| 2025-12-19 | $0.21 | $0.20 | $0.010 | 1,381,061.0 | -0.29% |
Zion Oil & Gas Inc 주식 (ZNOG) 연도별 가격 이력
이 심층 분석에서는 Zion Oil & Gas Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZNOG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zion Oil & Gas Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Zion Oil & Gas Inc 주식 (ZNOG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $0.42 | $0.2146 | $0.2054 | 70,505,752.0 | +60.04% |
Zion Oil & Gas Inc 주식 (ZNOG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.2219 | $0.1695 | $0.0524 | 52,672,591.0 | +29.15% |
| 2025-11 | $0.1992 | $0.1602 | $0.039 | 30,427,800.0 | -13.93% |
| 2025-10 | $0.2212 | $0.1501 | $0.0711 | 94,052,093.0 | +8.14% |
| 2025-09 | $0.22 | $0.155 | $0.065 | 124,629,840.0 | -16.80% |
| 2025-08 | $0.279 | $0.167 | $0.112 | 108,424,793.0 | -7.44% |
| 2025-07 | $0.2399 | $0.18 | $0.0599 | 68,942,437.0 | +25.28% |
| 2025-06 | $0.217 | $0.131 | $0.086 | 80,171,847.0 | -2.30% |
| 2025-05 | $0.2099 | $0.085 | $0.1249 | 95,006,702.0 | +119.61% |
| 2025-04 | $0.19 | $0.0751 | $0.1149 | 154,486,450.0 | -48.65% |
| 2025-03 | $0.2699 | $0.166 | $0.1039 | 83,612,991.0 | -27.70% |
| 2025-02 | $0.255 | $0.111 | $0.144 | 115,508,906.0 | +97.02% |
| 2025-01 | $0.1329 | $0.085 | $0.0479 | 51,755,826.0 | +6.43% |
Zion Oil & Gas Inc 주식 (ZNOG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.1485 | $0.08 | $0.0685 | 66,211,024.0 | -25.35% |
| 2024-11 | $0.1779 | $0.0543 | $0.1237 | 140,432,165.0 | +140.68% |
| 2024-10 | $0.059 | $0.03 | $0.029 | 87,210,324.0 | +46.77% |
| 2024-09 | $0.0505 | $0.0363 | $0.0142 | 59,975,141.0 | -18.29% |
| 2024-08 | $0.057 | $0.0386 | $0.0184 | 55,620,913.0 | -8.89% |
| 2024-07 | $0.065 | $0.053 | $0.012 | 64,558,879.0 | -2.17% |
| 2024-06 | $0.0631 | $0.0494 | $0.0137 | 59,562,127.0 | -7.38% |
| 2024-05 | $0.0747 | $0.0525 | $0.0222 | 63,748,146.0 | -17.22% |
| 2024-04 | $0.096 | $0.0603 | $0.0357 | 76,077,606.0 | +19.01% |
| 2024-03 | $0.065 | $0.05 | $0.015 | 49,549,209.0 | -2.42% |
| 2024-02 | $0.0668 | $0.0557 | $0.0111 | 28,221,158.0 | -1.59% |
| 2024-01 | $0.0797 | $0.05 | $0.0297 | 44,296,649.0 | -15.89% |
0.27%
0.34%
자본화:
|
볼륨(24시간):