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 (%)
Feb 28, 2020 0.1940 0.1940 0.1940 0.1940 500 -0.01(-3.00%)
Feb 27, 2020 0.2000 0.2000 0.1700 0.2000 23,700 -0.02(-7.41%)
Feb 26, 2020 0.2160 0.2160 0.2160 0.2160 520 +0.01(+3.35%)
Feb 25, 2020 0.2200 0.2200 0.1900 0.2090 2,539 +0.02(+10.00%)
Feb 24, 2020 0.2000 0.2000 0.1900 0.1900 8,000 -0.03(-13.64%)
Feb 21, 2020 0.2130 0.2200 0.1900 0.2200 7,700 +0.01(+6.02%)
Feb 20, 2020 0.2100 0.2300 0.1900 0.2075 31,400 +0.01(+3.75%)
Feb 19, 2020 0.1943 0.2151 0.1943 0.2000 41,730 +0.00(+0.45%)
Feb 18, 2020 0.1995 0.2400 0.1901 0.1991 82,884 +0.01(+4.90%)
Feb 14, 2020 0.1898 0.1898 0.1898 0.1898 5,000 -0.01(-2.67%)
Feb 13, 2020 0.1848 0.1950 0.1848 0.1950 5,450 -0.01(-2.50%)
Feb 10, 2020 0.2000 0.2000 0.2000 0 +0.00(+1.99%)
Feb 07, 2020 0.1961 0.1961 0.1961 0.1961 700 -0.01(-4.34%)
Feb 06, 2020 0.1825 0.2050 0.1605 0.2050 6,230 +0.04(+28.12%)
Feb 05, 2020 0.2035 0.2035 0.1500 0.1600 38,200 +0.02(+16.03%)
Feb 04, 2020 0.2050 0.2050 0.1379 0.1379 116,318 -0.05(-25.46%)
Jan 31, 2020 0.1850 0.1850 0.1850 0 +0.01(+7.56%)
Jan 30, 2020 0.1890 0.1890 0.1710 0.1720 62,200 +0.00(+1.78%)
Jan 29, 2020 0.1899 0.2020 0.1510 0.1690 147,200 -0.04(-19.52%)
Jan 28, 2020 0.2000 0.2100 0.1400 0.2100 55,235 +0.01(+5.05%)
Jan 27, 2020 0.2209 0.2350 0.1508 0.1999 133,348 -0.03(-13.05%)
Jan 24, 2020 0.2325 0.2325 0.2000 0.2299 28,100 +0.05(+27.72%)
Jan 23, 2020 0.1845 0.1999 0.1650 0.1800 31,650 +0.02(+12.50%)
Jan 22, 2020 0.2398 0.2398 0.1600 0.1600 122,006 -0.04(-17.95%)
Jan 21, 2020 0.2000 0.2390 0.1702 0.1950 85,987 -0.04(-18.72%)
Jan 17, 2020 0.2450 0.2480 0.2399 0.2399 4,800 -0.01(-3.07%)
Jan 16, 2020 0.2100 0.2475 0.1800 0.2475 57,880 +0.02(+7.61%)
Jan 15, 2020 0.2300 0.2499 0.2100 0.2300 206,500 -0.01(-6.12%)
Jan 14, 2020 0.2400 0.2450 0.2400 0.2450 11,836 +0.01(+6.52%)
Jan 13, 2020 0.2499 0.2499 0.2300 0.2300 8,702 -0.01(-4.17%)
Jan 10, 2020 0.2300 0.2450 0.2100 0.2400 72,800 +0.01(+4.35%)
Jan 09, 2020 0.3500 0.3500 0.2200 0.2300 68,036 -0.12(-34.29%)
Jan 08, 2020 0.2001 0.3500 0.1800 0.3500 244,320 +0.15(+75.00%)
Jan 07, 2020 0.3750 0.3750 0.2000 0.2000 81,569 -0.11(-36.51%)
Jan 06, 2020 0.2101 0.4500 0.2000 0.3150 444,152 +0.11(+57.50%)
Jan 03, 2020 0.1900 0.2000 0.1900 0.2000 61,300 +0.02(+11.11%)
Jan 02, 2020 0.1800 0.1900 0.1800 0.1800 9,450 +0.00(+0.00%)
Dec 31, 2019 0.1800 0.1800 0.1800 0.1800 78,100 +0.02(+12.50%)
Dec 30, 2019 0.1600 0.1600 0.1600 0.1600 18,098 +0.01(+6.74%)
Dec 23, 2019 0.1499 0.1499 0.1499 0 +0.00(+1.22%)
Dec 20, 2019 0.1425 0.1481 0.0670 0.1481 6,100 -0.01(-4.76%)
Dec 19, 2019 0.1980 0.1980 0.1000 0.1555 77,500 +0.01(+3.67%)
Dec 18, 2019 0.1700 0.1800 0.1500 0.1500 22,500 -0.03(-18.17%)
Dec 17, 2019 0.1700 0.2180 0.1501 0.1833 14,450 +0.02(+14.56%)
Dec 16, 2019 0.1500 0.1840 0.1500 0.1600 161,600 -0.02(-13.04%)
Dec 13, 2019 0.1800 0.1850 0.1600 0.1840 93,200 -0.01(-3.16%)
Dec 12, 2019 0.2000 0.2000 0.1799 0.1900 11,566 -0.04(-17.39%)
Dec 11, 2019 0.1900 0.2300 0.1900 0.2300 5,300 +0.02(+9.52%)
Dec 10, 2019 0.2300 0.2300 0.2100 0.2100 3,840 -0.03(-12.46%)
Dec 09, 2019 0.2450 0.2600 0.2399 0.2399 61,179 +0.00(+0.17%)
Dec 05, 2019 0.2395 0.2395 0.2395 0 +0.02(+11.40%)
Dec 04, 2019 0.2150 0.2150 0.2150 96 +0.00(+0.00%)
Dec 03, 2019 0.2250 0.2250 0.2150 0.2150 3,010 +0.04(+23.35%)
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.