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 27, 2019 0.2000 0.2000 0.2000 0 -0.04(-15.25%)
Nov 26, 2019 0.2435 0.2435 0.2360 0.2360 28,090 +0.01(+2.61%)
Nov 25, 2019 0.2000 0.2831 0.1995 0.2300 153,102 +0.05(+30.68%)
Nov 21, 2019 0.1760 0.1760 0.1760 0 -0.00(-2.22%)
Nov 20, 2019 0.2000 0.2000 0.1800 0.1800 5,000 +0.01(+6.01%)
Nov 19, 2019 0.2200 0.2200 0.1698 0.1698 50,812 -0.02(-10.63%)
Nov 18, 2019 0.2000 0.2000 0.1898 0.1900 43,000 +0.01(+5.56%)
Nov 15, 2019 0.1800 0.1800 0.1800 0.1800 12,700 +0.00(+0.00%)
Nov 14, 2019 0.1800 0.1800 0.1800 0.1800 5,000 +0.02(+12.50%)
Nov 13, 2019 0.1600 0.1600 0.1600 0.1600 4,000 -0.04(-20.00%)
Nov 12, 2019 0.1700 0.2000 0.1651 0.2000 37,362 +0.04(+25.00%)
Nov 08, 2019 0.1600 0.1600 0.1600 0 +0.01(+4.58%)
Nov 07, 2019 0.1600 0.1600 0.1500 0.1530 31,200 -0.01(-7.27%)
Nov 06, 2019 0.1699 0.1699 0.1650 0.1650 17,303 -0.01(-2.94%)
Nov 05, 2019 0.1700 0.1700 0.1700 0.1700 23,496 -0.01(-5.56%)
Nov 04, 2019 0.1999 0.1999 0.1800 0.1800 13,100 -0.02(-10.00%)
Nov 01, 2019 0.6000 0.6000 0.2000 0.2000 23,000 +0.00(+0.00%)
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%)
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.