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, 2017 0.0720 0.0720 0.0720 0.0720 200 +0.01(+20.00%)
Feb 27, 2017 0.0600 0.0600 0.0580 0.0600 40,950 +0.00(+0.00%)
Feb 24, 2017 0.0400 0.0600 0.0400 0.0600 74,950 +0.00(+0.00%)
Feb 23, 2017 0.0600 0.0600 0.0489 0.0600 38,522 +0.00(+0.00%)
Feb 22, 2017 0.0450 0.0600 0.0450 0.0600 54,046 -0.01(-16.61%)
Feb 21, 2017 0.0500 0.0720 0.0500 0.0720 27,300 +0.03(+59.89%)
Feb 16, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 14, 2017 0.0450 0.0450 0.0450 0 +0.01(+15.38%)
Feb 13, 2017 0.0440 0.0440 0.0390 0.0390 24,900 -0.00(-11.36%)
Feb 10, 2017 0.0450 0.0450 0.0400 0.0440 126,491 -0.00(-8.33%)
Feb 09, 2017 0.0480 0.0520 0.0400 0.0480 429,533 +0.00(+0.21%)
Feb 08, 2017 0.0300 0.0479 0.0261 0.0479 210,130 +0.02(+80.75%)
Feb 07, 2017 0.0300 0.0340 0.0188 0.0265 2,565,974 -0.00(-1.85%)
Feb 06, 2017 0.0999 0.0999 0.0187 0.0270 1,379,701 -0.02(-43.75%)
Feb 03, 2017 0.0500 0.0500 0.0300 0.0480 186,500 -0.05(-51.76%)
Feb 01, 2017 0.0995 0.0995 0.0995 0 +0.05(+99.00%)
Jan 31, 2017 0.0500 0.0500 0.0500 0.0500 500 +0.00(+0.00%)
Jan 30, 2017 0.0500 0.0500 0.0500 0.0500 38,000 +0.00(+0.00%)
Jan 27, 2017 0.0501 0.0501 0.0500 0.0500 100,946 -0.05(-50.00%)
Jan 25, 2017 0.1000 0.1000 0.1000 0 +0.04(+66.67%)
Jan 24, 2017 0.1000 0.1000 0.0600 0.0600 51,300 -0.04(-40.00%)
Jan 23, 2017 0.1000 0.1000 0.1000 0.1000 100 +0.05(+81.82%)
Jan 20, 2017 0.0443 0.1000 0.0443 0.0550 107,000 +0.00(+0.00%)
Jan 19, 2017 0.0566 0.0566 0.0549 0.0550 13,000 -0.00(-1.79%)
Jan 18, 2017 0.0560 0.0560 0.0560 0.0560 2,000 +0.00(+0.00%)
Jan 17, 2017 0.0560 0.0560 0.0430 0.0560 13,000 +0.00(+1.82%)
Jan 13, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jan 12, 2017 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+9.09%)
Jan 10, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 06, 2017 0.0550 0.0550 0.0550 0 +0.01(+37.50%)
Jan 05, 2017 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Dec 30, 2016 0.0400 0.0400 0.0400 0 -0.04(-50.00%)
Dec 29, 2016 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+14.12%)
Dec 19, 2016 0.0701 0.0701 0.0701 0 -0.01(-12.38%)
Dec 16, 2016 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+14.29%)
Dec 15, 2016 0.0700 0.0700 0.0700 0.0700 7,850 +0.00(+0.00%)
Dec 14, 2016 0.0600 0.0700 0.0600 0.0700 30,400 +0.00(+0.00%)
Dec 13, 2016 0.0700 0.0800 0.0700 0.0700 64,500 -0.00(-6.67%)
Dec 12, 2016 0.0800 0.0800 0.0750 0.0750 103,000 +0.00(+1.63%)
Dec 08, 2016 0.0738 0.0738 0.0738 0 +0.01(+17.14%)
Dec 07, 2016 0.0500 0.0630 0.0500 0.0630 24,000 +0.02(+53.66%)
Dec 05, 2016 0.0410 0.0410 0.0410 0 -0.02(-34.92%)
Dec 02, 2016 0.0630 0.0630 0.0630 0.0630 5,000 +0.00(+5.00%)
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.