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 26, 2021 0.1060 0.1060 0.1000 0.1000 37,100 -0.00(-4.76%)
Feb 25, 2021 0.1100 0.1100 0.1050 0.1050 32,260 -0.01(-4.63%)
Feb 23, 2021 0.1101 0.1101 0.1101 0 -0.01(-8.25%)
Feb 22, 2021 0.1100 0.1200 0.1100 0.1200 30,100 +0.00(+4.35%)
Feb 19, 2021 0.1500 0.1500 0.1050 0.1150 82,700 -0.00(-4.17%)
Feb 18, 2021 0.1050 0.1200 0.1050 0.1200 42,000 +0.01(+14.29%)
Feb 16, 2021 0.1050 0.1050 0.1050 0 -0.01(-11.02%)
Feb 12, 2021 0.1180 0.1180 0.1180 0.1180 800 -0.00(-1.67%)
Feb 11, 2021 0.1050 0.1200 0.1050 0.1200 45,754 +0.01(+14.29%)
Feb 10, 2021 0.1050 0.1100 0.1050 0.1050 65,900 +0.00(+5.00%)
Feb 09, 2021 0.1050 0.1100 0.1000 0.1000 5,925 -0.01(-9.09%)
Feb 08, 2021 0.1100 0.1100 0.1100 0.1100 17,300 +0.00(+0.00%)
Feb 05, 2021 0.1200 0.1200 0.1100 0.1100 1,500 +0.00(+0.00%)
Feb 04, 2021 0.1400 0.1400 0.1000 0.1100 61,999 -0.03(-21.43%)
Feb 02, 2021 0.1400 0.1400 0.1400 0 -0.03(-18.60%)
Feb 01, 2021 0.1434 0.1720 0.0951 0.1720 35,600 +0.03(+17.41%)
Jan 29, 2021 0.1465 0.1465 0.1150 0.1465 5,100 +0.01(+10.57%)
Jan 27, 2021 0.1325 0.1325 0.1325 0 +0.01(+9.96%)
Jan 26, 2021 0.1000 0.1205 0.0951 0.1205 105,000 -0.03(-19.67%)
Jan 25, 2021 0.1500 0.1500 0.1500 0.1500 385 +0.00(+0.00%)
Jan 20, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 19, 2021 0.1500 0.1500 0.1500 1 +0.00(+0.00%)
Jan 15, 2021 0.1499 0.1500 0.1499 0.1500 6,000 +0.02(+15.38%)
Jan 14, 2021 0.1233 0.1300 0.1163 0.1300 6,000 -0.01(-7.01%)
Jan 12, 2021 0.1398 0.1398 0.1398 0 +0.01(+5.51%)
Jan 11, 2021 0.1301 0.1325 0.1100 0.1325 8,475 -0.02(-11.67%)
Jan 08, 2021 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Jan 07, 2021 0.1500 0.1500 0.1500 0.1500 7,405 -0.01(-3.23%)
Jan 06, 2021 0.1550 0.1550 0.1301 0.1550 804 +0.02(+19.14%)
Jan 05, 2021 0.1301 0.1550 0.1301 0.1301 4,249 -0.02(-16.06%)
Jan 04, 2021 0.1550 0.1550 0.1550 0.1550 10,000 +0.02(+19.14%)
Dec 30, 2020 0.1301 0.1301 0.1301 0 -0.01(-7.14%)
Dec 29, 2020 0.1401 0.1401 0.1401 25 +0.00(+0.00%)
Dec 28, 2020 0.1351 0.1548 0.1351 0.1401 2,165 -0.01(-9.61%)
Dec 24, 2020 0.1700 0.1700 0.1550 0.1550 2,200 +0.01(+6.90%)
Dec 23, 2020 0.1700 0.1700 0.1300 0.1450 40,670 +0.01(+11.54%)
Dec 22, 2020 0.1544 0.1544 0.1300 0.1300 790 -0.05(-26.97%)
Dec 21, 2020 0.1780 0.1780 0.1780 0.1780 500 +0.03(+19.06%)
Dec 18, 2020 0.1495 0.1495 0.1495 0.1495 2,000 -0.02(-12.01%)
Dec 17, 2020 0.1699 0.1699 0.1699 30 +0.00(+0.00%)
Dec 16, 2020 0.1700 0.1900 0.1392 0.1699 199,945 +0.02(+13.27%)
Dec 15, 2020 0.1500 0.1500 0.1500 0.1500 5,001 +0.00(+0.00%)
Dec 14, 2020 0.1500 0.1500 0.1500 75 +0.00(+0.00%)
Dec 11, 2020 0.1600 0.1600 0.1500 0.1500 6,000 -0.00(-1.45%)
Dec 10, 2020 0.1499 0.1522 0.1350 0.1522 110,360 +0.02(+15.30%)
Dec 09, 2020 0.1700 0.1700 0.1320 0.1320 31,488 -0.02(-15.33%)
Dec 08, 2020 0.1440 0.1680 0.1200 0.1559 168,877 +0.01(+8.26%)
Dec 04, 2020 0.1440 0.1440 0.1440 0 +0.04(+37.14%)
Dec 03, 2020 0.1050 0.1050 0.1050 0.1050 1,000 +0.01(+14.13%)
Dec 02, 2020 0.0920 0.0920 0.0920 0.0920 5,000 -0.08(-45.82%)
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.