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 (%)
Mar 29, 2019 0.0799 0.0799 0.0799 0 +0.01(+17.50%)
Mar 28, 2019 0.0678 0.0680 0.0678 0.0680 40,000 +0.00(+0.29%)
Mar 27, 2019 0.0678 0.0678 0.0678 0.0678 10,000 -0.00(-0.29%)
Mar 25, 2019 0.0680 0.0680 0.0680 0 +0.00(+0.00%)
Mar 22, 2019 0.0680 0.0680 0.0680 0.0680 10,100 -0.01(-12.60%)
Mar 13, 2019 0.0778 0.0778 0.0778 0 +0.02(+26.71%)
Mar 12, 2019 0.0691 0.0691 0.0614 0.0614 50,000 -0.01(-11.01%)
Mar 11, 2019 0.0690 0.0770 0.0690 0.0690 16,100 -0.02(-18.82%)
Mar 08, 2019 0.0850 0.0850 0.0850 0.0850 1,700 +0.00(+2.41%)
Mar 06, 2019 0.0830 0.0830 0.0830 0 +0.02(+35.40%)
Mar 05, 2019 0.0613 0.0613 0.0613 0.0613 327 -0.02(-23.38%)
Mar 04, 2019 0.0840 0.0840 0.0800 0.0800 40,000 +0.00(+0.00%)
Mar 01, 2019 0.0700 0.0800 0.0700 0.0800 14,700 +0.01(+14.29%)
Feb 28, 2019 0.0700 0.0700 0.0694 0.0700 17,230 +0.01(+24.33%)
Feb 27, 2019 0.0899 0.0900 0.0563 0.0563 137,777 -0.03(-36.67%)
Feb 26, 2019 0.0889 0.0889 0.0889 0.0889 1,200 +0.03(+47.43%)
Feb 25, 2019 0.0900 0.0900 0.0603 0.0603 60,860 -0.03(-33.00%)
Feb 22, 2019 0.0900 0.0900 0.0700 0.0900 29,500 +0.00(+0.00%)
Feb 21, 2019 0.0900 0.0900 0.0900 0.0900 9,930 +0.01(+14.36%)
Feb 20, 2019 0.0606 0.0798 0.0606 0.0787 31,200 +0.02(+29.02%)
Feb 19, 2019 0.0610 0.0610 0.0610 0.0610 1,600 +0.00(+1.33%)
Feb 15, 2019 0.0602 0.0602 0.0602 0.0602 1,400 -0.02(-23.51%)
Feb 14, 2019 0.0787 0.0787 0.0787 0.0787 13,260 +0.02(+33.16%)
Feb 12, 2019 0.0591 0.0591 0.0591 0 +0.00(+0.00%)
Feb 11, 2019 0.0788 0.0788 0.0591 0.0591 10,360 -0.02(-25.10%)
Feb 08, 2019 0.0583 0.0789 0.0583 0.0789 7,600 +0.00(+0.13%)
Feb 07, 2019 0.0788 0.0788 0.0788 0.0788 100 -0.00(-4.95%)
Feb 06, 2019 0.0582 0.0829 0.0581 0.0829 6,944 -0.00(-1.07%)
Feb 05, 2019 0.0799 0.0898 0.0572 0.0838 8,300 +0.00(+4.88%)
Feb 04, 2019 0.0613 0.0799 0.0560 0.0799 69,500 -0.01(-11.22%)
Feb 01, 2019 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
Jan 31, 2019 0.0900 0.0900 0.0900 0.0900 3,700 +0.00(+1.12%)
Jan 30, 2019 0.0890 0.0890 0.0890 0.0890 3,000 +0.00(+0.00%)
Jan 29, 2019 0.0890 0.0890 0.0890 0.0890 3,000 -0.00(-1.11%)
Jan 28, 2019 0.0750 0.0900 0.0610 0.0900 82,600 +0.01(+12.64%)
Jan 25, 2019 0.0799 0.0799 0.0799 0.0799 5,000 +0.00(+0.00%)
Jan 24, 2019 0.0700 0.0799 0.0700 0.0799 4,500 +0.00(+0.00%)
Jan 23, 2019 0.0799 0.0799 0.0799 0.0799 1,251 +0.00(+0.00%)
Jan 22, 2019 0.0700 0.0866 0.0412 0.0799 123,000 -0.01(-15.54%)
Jan 18, 2019 0.1000 0.1000 0.0713 0.0946 10,100 +0.02(+32.12%)
Jan 17, 2019 0.0716 0.0716 0.0716 0.0716 3,000 -0.03(-26.94%)
Jan 16, 2019 0.0980 0.0980 0.0980 0.0980 2,000 -0.00(-1.01%)
Jan 15, 2019 0.0990 0.0990 0.0990 0.0990 2,000 +0.00(+1.02%)
Jan 14, 2019 0.0980 0.0980 0.0980 0.0980 2,500 +0.03(+40.00%)
Jan 11, 2019 0.0700 0.0700 0.0700 0.0700 85,000 -0.03(-29.29%)
Jan 09, 2019 0.0990 0.0990 0.0990 0 +0.01(+10.00%)
Jan 08, 2019 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
Jan 07, 2019 0.0800 0.0900 0.0595 0.0900 21,800 +0.02(+28.57%)
Jan 04, 2019 0.0950 0.0950 0.0700 0.0700 55,300 -0.02(-22.22%)
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.