Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Znergy Inc (OP: ZNRG )

N/A UNCHANGED
Last Price Updated: 2:36 PM EDT, Sep 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 0.1880 0.2000 0.1880 0.2000 2,800 +0.03(+17.65%)
Oct 30, 2019 0.1880 0.1880 0.1700 0.1700 17,700 -0.01(-3.41%)
Oct 29, 2019 0.1800 0.1800 0.1700 0.1760 137,200 +0.01(+3.53%)
Oct 28, 2019 0.1700 0.1799 0.1700 0.1700 155,125 -0.01(-4.92%)
Oct 25, 2019 0.1700 0.1788 0.1650 0.1788 27,200 +0.01(+8.36%)
Oct 24, 2019 0.1650 0.1650 0.1650 0.1650 20,000 +0.02(+10.00%)
Oct 23, 2019 0.1500 0.1500 0.1500 0.1500 15,000 +0.00(+0.00%)
Oct 22, 2019 0.1680 0.1680 0.1500 0.1500 16,000 -0.02(-11.76%)
Oct 21, 2019 0.1700 0.1700 0.1700 1 +0.00(+0.00%)
Oct 18, 2019 0.1500 0.1800 0.1500 0.1700 8,000 -0.01(-5.56%)
Oct 17, 2019 0.1500 0.1800 0.1500 0.1800 25,100 +0.03(+20.00%)
Oct 15, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 14, 2019 0.1500 0.1500 0.1500 0.1500 15,000 +0.00(+0.00%)
Oct 11, 2019 0.1500 0.1500 0.1500 0.1500 25,000 +0.00(+0.00%)
Oct 10, 2019 0.1495 0.1500 0.1495 0.1500 10,000 +0.00(+0.00%)
Oct 09, 2019 0.1500 0.1500 0.1500 0.1500 21,800 +0.00(+0.00%)
Oct 08, 2019 0.1500 0.1500 0.1500 0.1500 10,000 +0.01(+7.14%)
Oct 07, 2019 0.1400 0.1400 0.1400 0.1400 10,000 -0.01(-6.67%)
Oct 04, 2019 0.1500 0.1500 0.1500 0.1500 10,000 +0.02(+17.19%)
Oct 03, 2019 0.1800 0.1800 0.1280 0.1280 59,900 -0.05(-27.89%)
Oct 02, 2019 0.1800 0.1800 0.1775 0.1775 820 -0.02(-11.25%)
Oct 01, 2019 0.2000 0.2000 0.2000 0.2000 1,800 +0.10(+98.02%)
Sep 30, 2019 0.0950 0.2000 0.0900 0.1010 47,432 +0.02(+18.82%)
Sep 26, 2019 0.0850 0.0850 0.0850 0 -0.01(-13.27%)
Sep 13, 2019 0.0980 0.0980 0.0980 0 +0.00(+0.00%)
Sep 11, 2019 0.0980 0.0980 0.0980 0 +0.01(+8.89%)
Sep 10, 2019 0.0950 0.0950 0.0900 0.0900 17,622 -0.01(-5.26%)
Sep 09, 2019 0.0900 0.0950 0.0900 0.0950 23,126 +0.01(+5.56%)
Sep 06, 2019 0.0900 0.0900 0.0900 0.0900 200,000 +0.00(+0.00%)
Sep 05, 2019 0.0900 0.0900 0.0825 0.0900 227,600 -0.01(-5.26%)
Sep 04, 2019 0.0900 0.0950 0.0880 0.0950 60,100 +0.01(+5.56%)
Aug 30, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 28, 2019 0.0900 0.0900 0.0900 0 +0.01(+6.38%)
Aug 26, 2019 0.0846 0.0846 0.0846 0 -0.01(-13.67%)
Aug 22, 2019 0.0980 0.0980 0.0980 0 +0.01(+8.89%)
Aug 21, 2019 0.0900 0.0900 0.0900 0.0900 100,000 -0.01(-8.16%)
Aug 20, 2019 0.0980 0.0980 0.0980 0.0980 1,000 +0.00(+0.00%)
Aug 19, 2019 0.0840 0.0980 0.0840 0.0980 22,500 +0.00(+0.00%)
Aug 16, 2019 0.0980 0.0980 0.0980 0.0980 1,600 +0.01(+8.89%)
Aug 15, 2019 0.0950 0.0950 0.0900 0.0900 115,789 -0.01(-8.16%)
Aug 12, 2019 0.0980 0.0980 0.0980 0 +0.00(+3.16%)
Aug 07, 2019 0.0950 0.0950 0.0950 0 -0.00(-3.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.