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 (%)
Dec 31, 2018 0.0900 0.0900 0.0900 0.0900 2,000 +0.01(+12.50%)
Dec 28, 2018 0.0790 0.0800 0.0790 0.0800 5,800 -0.01(-11.11%)
Dec 27, 2018 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Dec 26, 2018 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Dec 24, 2018 0.0900 0.0900 0.0900 0.0900 2,500 +0.00(+0.00%)
Dec 21, 2018 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Dec 20, 2018 0.0900 0.0900 0.0900 0.0900 2,100 +0.00(+0.00%)
Dec 19, 2018 0.0900 0.0900 0.0900 0.0900 6,500 +0.00(+0.00%)
Dec 17, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 14, 2018 0.0900 0.0900 0.0900 0.0900 100 +0.00(+0.00%)
Dec 13, 2018 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Dec 12, 2018 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Dec 11, 2018 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Dec 10, 2018 0.0950 0.0950 0.0700 0.0900 1,200 +0.00(+0.00%)
Dec 07, 2018 0.0870 0.0900 0.0700 0.0900 3,700 +0.00(+3.45%)
Dec 06, 2018 0.0850 0.0870 0.0850 0.0870 2,782 +0.00(+0.00%)
Dec 04, 2018 0.0870 0.0870 0.0870 0.0870 1,000 +0.00(+0.00%)
Dec 03, 2018 0.0870 0.0870 0.0870 0.0870 1,000 +0.00(+0.00%)
Nov 30, 2018 0.0870 0.0870 0.0870 0.0870 3,500 +0.00(+0.00%)
Nov 28, 2018 0.0870 0.0870 0.0870 0 +0.00(+0.00%)
Nov 27, 2018 0.0870 0.0870 0.0870 0.0870 1,000 +0.00(+1.16%)
Nov 26, 2018 0.0870 0.0870 0.0785 0.0860 11,100 -0.00(-1.15%)
Nov 23, 2018 0.0870 0.0870 0.0870 0.0870 1,000 +0.00(+0.00%)
Nov 21, 2018 0.0870 0.0870 0.0870 0 +0.00(+3.57%)
Nov 20, 2018 0.0840 0.0840 0.0840 0.0840 1,000 +0.00(+2.44%)
Nov 19, 2018 0.0840 0.0840 0.0820 0.0820 11,000 -0.00(-2.38%)
Nov 16, 2018 0.0840 0.0840 0.0840 0.0840 1,000 +0.00(+0.00%)
Nov 15, 2018 0.0700 0.0840 0.0700 0.0840 52,000 +0.00(+0.00%)
Nov 14, 2018 0.0840 0.0840 0.0840 0.0840 1,000 +0.00(+0.00%)
Nov 13, 2018 0.0840 0.0840 0.0840 0.0840 1,000 +0.00(+0.00%)
Nov 08, 2018 0.0840 0.0840 0.0840 0 +0.00(+0.00%)
Nov 07, 2018 0.0840 0.0840 0.0700 0.0840 20,500 +0.00(+0.00%)
Nov 06, 2018 0.0830 0.0840 0.0700 0.0840 16,700 +0.00(+1.20%)
Nov 05, 2018 0.0700 0.0830 0.0700 0.0830 2,571 +0.00(+0.00%)
Nov 02, 2018 0.0830 0.0830 0.0830 0.0830 1,000 +0.00(+0.00%)
Nov 01, 2018 0.0830 0.0830 0.0700 0.0830 10,250 -0.00(-1.19%)
Oct 31, 2018 0.0840 0.0840 0.0840 0.0840 22,000 +0.00(+0.00%)
Oct 30, 2018 0.0840 0.0840 0.0840 0.0840 10,700 +0.00(+0.00%)
Oct 29, 2018 0.0840 0.0840 0.0720 0.0840 17,500 +0.00(+0.00%)
Oct 26, 2018 0.0840 0.0840 0.0840 0.0840 500 -0.00(-3.45%)
Oct 25, 2018 0.0750 0.0890 0.0676 0.0870 130,000 +0.02(+24.29%)
Oct 24, 2018 0.0600 0.0700 0.0600 0.0700 25,090 +0.01(+9.38%)
Oct 23, 2018 0.0620 0.0640 0.0551 0.0640 105,984 -0.00(-1.54%)
Oct 22, 2018 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+4.84%)
Oct 19, 2018 0.0650 0.0650 0.0620 0.0620 11,500 +0.00(+0.00%)
Oct 18, 2018 0.0620 0.0620 0.0620 0.0620 10,000 -0.01(-11.43%)
Oct 17, 2018 0.0658 0.0700 0.0570 0.0700 84,529 +0.00(+2.94%)
Oct 16, 2018 0.0670 0.0680 0.0540 0.0680 38,533 +0.00(+1.49%)
Oct 15, 2018 0.0562 0.0670 0.0562 0.0670 30,100 +0.00(+0.15%)
Oct 12, 2018 0.0669 0.0669 0.0669 0.0669 5,000 -0.00(-1.47%)
Oct 11, 2018 0.0600 0.0679 0.0566 0.0679 20,000 +0.01(+13.17%)
Oct 09, 2018 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Oct 08, 2018 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+5.08%)
Oct 05, 2018 0.0650 0.0650 0.0571 0.0571 33,500 -0.01(-12.15%)
Oct 03, 2018 0.0650 0.0650 0.0650 0 -0.00(-7.01%)
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.