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 (%)
Nov 30, 2017 0.1024 0.1024 0.1024 0.1024 2,500 -0.00(-1.35%)
Nov 29, 2017 0.0841 0.1038 0.0841 0.1038 600 +0.00(+0.00%)
Nov 28, 2017 0.0960 0.1038 0.0960 0.1038 10,500 +0.00(+4.95%)
Nov 27, 2017 0.0989 0.0989 0.0989 0.0989 1,000 -0.00(-4.44%)
Nov 24, 2017 0.1032 0.1035 0.1032 0.1035 6,000 +0.00(+3.71%)
Nov 22, 2017 0.1038 0.1038 0.0850 0.0998 17,800 +0.02(+24.75%)
Nov 21, 2017 0.0850 0.1037 0.0800 0.0800 50,568 +0.00(+0.00%)
Nov 20, 2017 0.1039 0.1039 0.0800 0.0800 370,200 -0.02(-23.00%)
Nov 17, 2017 0.0943 0.1039 0.0800 0.1039 110,861 +0.01(+10.18%)
Nov 16, 2017 0.0890 0.1020 0.0890 0.0943 27,827 -0.01(-6.63%)
Nov 15, 2017 0.1030 0.1030 0.0751 0.1010 100,600 -0.00(-1.94%)
Nov 14, 2017 0.1057 0.1057 0.0790 0.1030 111,200 -0.01(-9.04%)
Nov 13, 2017 0.0995 0.1140 0.0943 0.1132 59,600 +0.01(+15.08%)
Nov 10, 2017 0.1140 0.1160 0.0799 0.0984 134,774 -0.00(-1.60%)
Nov 09, 2017 0.0800 0.1000 0.0800 0.1000 63,940 -0.03(-21.81%)
Nov 08, 2017 0.1280 0.1280 0.1279 0.1279 10,000 -0.00(-0.08%)
Nov 07, 2017 0.1090 0.1300 0.1000 0.1280 44,868 +0.02(+16.36%)
Nov 06, 2017 0.1120 0.1120 0.0900 0.1100 199,522 -0.02(-18.46%)
Nov 03, 2017 0.1205 0.1350 0.1205 0.1349 11,800 -0.00(-0.07%)
Nov 02, 2017 0.1350 0.1350 0.1350 0.1350 3,833 +0.00(+0.07%)
Nov 01, 2017 0.1150 0.1350 0.1149 0.1349 2,400 +0.02(+17.41%)
Oct 31, 2017 0.1149 0.1149 0.1149 0.1149 10,419 -0.01(-9.81%)
Oct 30, 2017 0.1131 0.1295 0.1131 0.1274 6,485 +0.01(+6.61%)
Oct 27, 2017 0.1050 0.1195 0.1000 0.1195 26,150 +0.01(+8.64%)
Oct 26, 2017 0.1095 0.1100 0.0924 0.1100 19,300 +0.00(+0.46%)
Oct 25, 2017 0.1100 0.1100 0.0901 0.1095 23,600 -0.00(-0.45%)
Oct 24, 2017 0.1100 0.1100 0.1100 0.1100 500 -0.00(-3.93%)
Oct 20, 2017 0.1145 0.1145 0.1145 0 +0.00(+4.09%)
Oct 19, 2017 0.1100 0.1100 0.1100 0.1100 9,027 +0.00(+0.00%)
Oct 18, 2017 0.1030 0.1100 0.0850 0.1100 140,337 +0.01(+10.44%)
Oct 17, 2017 0.0893 0.0996 0.0800 0.0996 16,282 -0.01(-7.95%)
Oct 16, 2017 0.1075 0.1100 0.0985 0.1082 37,672 -0.00(-1.64%)
Oct 13, 2017 0.1099 0.1250 0.1099 0.1100 27,400 +0.01(+11.00%)
Oct 12, 2017 0.1041 0.1041 0.0991 0.0991 17,500 -0.01(-9.91%)
Oct 11, 2017 0.1099 0.1100 0.0975 0.1100 52,960 +0.01(+9.89%)
Oct 10, 2017 0.1190 0.1250 0.1001 0.1001 145,513 -0.02(-16.44%)
Oct 09, 2017 0.1127 0.1199 0.1000 0.1198 247,800 +0.00(+2.83%)
Oct 06, 2017 0.1400 0.1400 0.1000 0.1165 244,200 -0.00(-2.51%)
Oct 05, 2017 0.1199 0.1199 0.1100 0.1195 153,998 -0.00(-0.33%)
Oct 04, 2017 0.1000 0.1199 0.1000 0.1199 97,990 +0.01(+9.00%)
Oct 03, 2017 0.1099 0.1100 0.1000 0.1100 130,700 +0.01(+4.76%)
Oct 02, 2017 0.1100 0.1200 0.1050 0.1050 82,838 -0.01(-4.55%)
Sep 29, 2017 0.1000 0.1490 0.0901 0.1100 281,614 +0.01(+11.22%)
Sep 28, 2017 0.0846 0.1500 0.0846 0.0989 156,524 +0.02(+25.19%)
Sep 27, 2017 0.0843 0.0888 0.0710 0.0790 142,875 -0.01(-6.29%)
Sep 26, 2017 0.0990 0.0990 0.0755 0.0843 153,937 -0.01(-13.09%)
Sep 25, 2017 0.0755 0.1080 0.0700 0.0970 132,406 -0.02(-17.80%)
Sep 22, 2017 0.0885 0.1180 0.0825 0.1180 61,433 +0.02(+20.41%)
Sep 21, 2017 0.0617 0.0980 0.0617 0.0980 89,900 +0.02(+30.67%)
Sep 20, 2017 0.0540 0.0750 0.0500 0.0750 129,959 +0.02(+47.35%)
Sep 19, 2017 0.0548 0.0548 0.0500 0.0509 208,208 +0.00(+1.80%)
Sep 18, 2017 0.0759 0.0759 0.0495 0.0500 159,600 -0.01(-21.87%)
Sep 15, 2017 0.0640 0.0640 0.0640 0.0640 500 +0.01(+29.29%)
Sep 14, 2017 0.0553 0.0635 0.0482 0.0495 27,500 -0.02(-24.43%)
Sep 13, 2017 0.0499 0.0655 0.0499 0.0655 23,500 -0.00(-2.24%)
Sep 12, 2017 0.0592 0.0675 0.0500 0.0670 52,000 -0.00(-0.74%)
Sep 11, 2017 0.0675 0.0675 0.0675 0.0675 500 +0.00(+0.00%)
Sep 08, 2017 0.0550 0.0680 0.0500 0.0675 81,598 +0.01(+12.69%)
Sep 07, 2017 0.0538 0.0599 0.0538 0.0599 56,568 +0.00(+0.00%)
Sep 06, 2017 0.0535 0.0599 0.0459 0.0599 137,632 -0.01(-17.38%)
Sep 05, 2017 0.0699 0.0725 0.0520 0.0725 123,000 +0.00(+3.72%)
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.