Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Znergy Inc (OP: ZNRG )

0.0002 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 29, 2020 0.1554 0.1554 0.1554 0 +0.02(+11.00%)
Apr 28, 2020 0.1800 0.1800 0.1400 0.1400 33,834 -0.03(-19.91%)
Apr 27, 2020 0.1576 0.1750 0.1401 0.1748 40,774 +0.02(+12.05%)
Apr 23, 2020 0.1560 0.1560 0.1560 0 +0.01(+7.59%)
Apr 22, 2020 0.1500 0.1525 0.1450 0.1450 25,174 -0.01(-3.33%)
Apr 21, 2020 0.1451 0.1500 0.1451 0.1500 11,583 +0.00(+0.00%)
Apr 20, 2020 0.1600 0.1600 0.1500 0.1500 2,000 -0.01(-6.25%)
Apr 17, 2020 0.1600 0.1600 0.1600 0.1600 1,200 -0.01(-5.88%)
Apr 16, 2020 0.1750 0.1750 0.1551 0.1700 4,600 -0.00(-2.86%)
Apr 15, 2020 0.1576 0.1750 0.1576 0.1750 4,000 +0.00(+0.00%)
Apr 14, 2020 0.1750 0.1750 0.1750 0.1750 500 +0.01(+4.17%)
Apr 13, 2020 0.1750 0.1750 0.1401 0.1680 11,567 -0.01(-4.00%)
Apr 09, 2020 0.1750 0.1750 0.1695 0.1750 16,600 +0.00(+0.29%)
Apr 07, 2020 0.1745 0.1745 0.1745 0 +0.00(+2.65%)
Apr 06, 2020 0.1400 0.1700 0.1327 0.1700 9,947 -0.01(-8.11%)
Apr 03, 2020 0.1625 0.1850 0.1625 0.1850 1,100 +0.00(+0.00%)
Apr 02, 2020 0.1850 0.1850 0.1850 0.1850 1,000 +0.00(+0.00%)
Apr 01, 2020 0.1899 0.1899 0.1850 0.1850 2,000 +0.02(+15.62%)
Mar 31, 2020 0.1705 0.1705 0.1600 0.1600 25,100 -0.03(-15.79%)
Mar 30, 2020 0.1900 0.1900 0.1900 0.1900 300 +0.01(+5.56%)
Mar 27, 2020 0.1800 0.1800 0.1498 0.1800 29,400 +0.00(+0.00%)
Mar 26, 2020 0.1600 0.1800 0.1600 0.1800 5,000 -0.01(-5.26%)
Mar 25, 2020 0.1800 0.1900 0.1600 0.1900 59,150 +0.00(+0.00%)
Mar 24, 2020 0.1900 0.1900 0.1900 0.1900 5,805 -0.00(-0.99%)
Mar 19, 2020 0.1919 0.1919 0.1919 0 +0.00(+1.05%)
Mar 18, 2020 0.1601 0.1899 0.1601 0.1899 5,500 -0.01(-5.05%)
Mar 17, 2020 0.1700 0.2000 0.1700 0.2000 5,500 +0.01(+5.26%)
Mar 13, 2020 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Mar 11, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 10, 2020 0.1801 0.2000 0.1801 0.2000 2,500 +0.00(+0.00%)
Mar 06, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 04, 2020 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Mar 03, 2020 0.1775 0.1900 0.1775 0.1900 20,700 -0.01(-5.00%)
Mar 02, 2020 0.1925 0.2000 0.1850 0.2000 21,200 +0.01(+3.09%)
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%)
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.