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 (%)
Apr 28, 2017 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Apr 27, 2017 0.0944 0.1000 0.0944 0.1000 1,500 +0.00(+0.00%)
Apr 26, 2017 0.0936 0.1000 0.0936 0.1000 1,500 +0.00(+0.00%)
Apr 25, 2017 0.1000 0.1000 0.0800 0.1000 2,625 +0.00(+0.00%)
Apr 24, 2017 0.0990 0.1000 0.0990 0.1000 94,100 +0.01(+11.11%)
Apr 21, 2017 0.0900 0.0900 0.0900 0.0900 9,000 +0.00(+0.00%)
Apr 20, 2017 0.0900 0.0900 0.0900 0.0900 500 +0.00(+0.00%)
Apr 19, 2017 0.0900 0.0900 0.0820 0.0900 81,500 +0.00(+0.00%)
Apr 18, 2017 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Apr 17, 2017 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Apr 13, 2017 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-10.00%)
Apr 11, 2017 0.1000 0.1000 0.1000 250 -0.05(-33.33%)
Apr 10, 2017 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Apr 07, 2017 0.1200 0.1550 0.1046 0.1500 24,375 +0.03(+25.00%)
Apr 06, 2017 0.1000 0.1200 0.1000 0.1200 5,400 +0.01(+9.09%)
Apr 04, 2017 0.1100 0.1100 0.1100 0 +0.01(+7.37%)
Apr 03, 2017 0.0670 0.1300 0.0670 0.1024 46,967 +0.04(+52.91%)
Mar 31, 2017 0.0670 0.0670 0.0670 0.0670 1,000 +0.00(+0.00%)
Mar 30, 2017 0.0670 0.0670 0.0670 0.0670 500 +0.00(+0.00%)
Mar 28, 2017 0.0670 0.0670 0.0670 0 +0.00(+0.00%)
Mar 27, 2017 0.0670 0.0670 0.0670 0.0670 4,400 +0.00(+0.00%)
Mar 24, 2017 0.0649 0.0670 0.0649 0.0670 12,500 +0.00(+0.00%)
Mar 23, 2017 0.0649 0.0670 0.0649 0.0670 39,991 +0.00(+0.00%)
Mar 22, 2017 0.0670 0.0670 0.0670 0.0670 2,000 +0.00(+0.00%)
Mar 21, 2017 0.0670 0.0670 0.0652 0.0670 16,924 -0.00(-1.47%)
Mar 20, 2017 0.0633 0.0680 0.0633 0.0680 9,700 +0.00(+0.00%)
Mar 17, 2017 0.0680 0.0680 0.0625 0.0680 21,500 +0.00(+0.00%)
Mar 15, 2017 0.0680 0.0680 0.0680 0 -0.00(-2.86%)
Mar 14, 2017 0.0500 0.0700 0.0500 0.0700 30,400 +0.01(+8.25%)
Mar 13, 2017 0.0637 0.0700 0.0637 0.0647 20,100 +0.00(+1.52%)
Mar 10, 2017 0.0637 0.0637 0.0637 0.0637 1,600 -0.01(-9.00%)
Mar 09, 2017 0.0700 0.0700 0.0700 0.0700 100 +0.01(+9.89%)
Mar 08, 2017 0.0700 0.0700 0.0637 0.0637 300 -0.01(-9.00%)
Mar 07, 2017 0.0700 0.0700 0.0700 0.0700 7,600 +0.00(+4.10%)
Mar 06, 2017 0.0600 0.0700 0.0600 0.0672 12,900 +0.01(+12.07%)
Mar 03, 2017 0.0557 0.0600 0.0557 0.0600 10,250 +0.00(+4.84%)
Mar 02, 2017 0.0700 0.0700 0.0500 0.0572 51,800 -0.01(-18.24%)
Mar 01, 2017 0.0634 0.0700 0.0634 0.0700 23,500 -0.00(-2.78%)
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%)
Dec 01, 2016 0.0600 0.0600 0.0600 0.0600 1,750 +0.00(+0.00%)
Nov 29, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 25, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 22, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 21, 2016 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Nov 18, 2016 0.0600 0.0600 0.0600 0.0600 100 +0.00(+0.00%)
Nov 17, 2016 0.0599 0.0600 0.0599 0.0600 2,000 +0.00(+0.00%)
Nov 15, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 04, 2016 0.0600 0.0600 0.0600 0 -0.00(-4.76%)
Nov 02, 2016 0.0630 0.0630 0.0630 0 -0.05(-45.22%)
Oct 13, 2016 0.1150 0.1150 0.1150 0 +0.00(+0.44%)
Oct 11, 2016 0.1145 0.1145 0.1145 0 +0.00(+0.00%)
Oct 06, 2016 0.1145 0.1145 0.1145 0 +0.01(+4.71%)
Oct 04, 2016 0.1094 0.1094 0.1094 0 -0.01(-4.58%)
Oct 03, 2016 0.1146 0.1146 0.1146 0.1146 0 +0.00(+0.00%)
Sep 30, 2016 0.1146 0.1146 0.1146 0.1146 6,500 +0.04(+63.71%)
Sep 29, 2016 0.0587 0.0700 0.0587 0.0700 33,200 +0.01(+14.75%)
Sep 28, 2016 0.0610 0.0620 0.0610 0.0610 78,150 -0.00(-1.61%)
Sep 27, 2016 0.0620 0.0620 0.0620 0.0620 0 +0.00(+0.00%)
Sep 26, 2016 0.0620 0.0620 0.0620 0.0620 30,000 +0.00(+1.64%)
Sep 22, 2016 0.0610 0.0610 0.0610 0 +0.00(+1.67%)
Sep 19, 2016 0.0600 0.0600 0.0600 0 -0.00(-1.64%)
Sep 16, 2016 0.0610 0.0610 0.0610 0.0610 3,000 +0.00(+0.00%)
Sep 15, 2016 0.0610 0.0610 0.0610 0.0610 15,000 +0.01(+19.61%)
Sep 13, 2016 0.0510 0.0510 0.0510 0 -0.01(-16.73%)
Sep 09, 2016 0.0612 0.0612 0.0612 0 -0.01(-18.33%)
Sep 08, 2016 0.0801 0.0801 0.0750 0.0750 52,066 -0.01(-11.76%)
Sep 06, 2016 0.0850 0.0850 0.0850 0 -0.02(-15.08%)
Sep 02, 2016 0.1001 0.1001 0.1001 0 +0.01(+11.22%)
Aug 30, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 24, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 23, 2016 0.0890 0.0900 0.0890 0.0900 18,414 +0.00(+0.00%)
Aug 22, 2016 0.0900 0.0900 0.0900 0.0900 10,000 -0.02(-18.18%)
Aug 19, 2016 0.0900 0.1100 0.0900 0.1100 16,000 -0.01(-4.35%)
Aug 18, 2016 0.1000 0.1150 0.1000 0.1150 15,000 +0.00(+0.00%)
Aug 12, 2016 0.1150 0.1150 0.1150 70 +0.01(+15.00%)
Aug 11, 2016 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Aug 09, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 08, 2016 0.0800 0.1360 0.0800 0.1000 52,000 +0.02(+25.00%)
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.