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 30, 2021 0.1200 0.1250 0.1200 0.1250 10,000 -0.02(-14.38%)
Apr 29, 2021 0.1500 0.1500 0.1460 0.1460 21,240 +0.00(+0.27%)
Apr 28, 2021 0.1456 0.1456 0.1456 0.1456 3,465 +0.00(+0.07%)
Apr 27, 2021 0.1400 0.1455 0.1400 0.1455 5,500 +0.02(+15.48%)
Apr 26, 2021 0.1260 0.1260 0.1260 0.1260 4,700 -0.01(-9.87%)
Apr 23, 2021 0.1115 0.1398 0.1115 0.1398 4,500 +0.00(+0.00%)
Apr 22, 2021 0.1400 0.1400 0.1398 0.1398 4,770 +0.00(+1.30%)
Apr 21, 2021 0.1400 0.1400 0.0932 0.1380 80,000 +0.00(+0.73%)
Apr 20, 2021 0.1301 0.1370 0.1000 0.1370 66,966 -0.00(-2.00%)
Apr 19, 2021 0.1398 0.1398 0.1398 0.1398 35,765 +0.01(+7.54%)
Apr 16, 2021 0.1300 0.1300 0.1300 0.1300 10,100 -0.01(-6.94%)
Apr 15, 2021 0.1397 0.1397 0.1397 0.1397 835 -0.00(-0.21%)
Apr 12, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 09, 2021 0.1398 0.1400 0.1398 0.1400 24,700 +0.00(+2.94%)
Apr 08, 2021 0.1250 0.1360 0.1250 0.1360 2,400 +0.01(+8.80%)
Apr 07, 2021 0.1400 0.1400 0.1250 0.1250 12,512 +0.00(+0.00%)
Apr 06, 2021 0.1250 0.1388 0.1000 0.1250 96,578 +0.01(+5.93%)
Apr 05, 2021 0.1300 0.1360 0.0831 0.1180 123,712 +0.02(+18.00%)
Apr 01, 2021 0.1000 0.1000 0.1000 0.1000 57,200 +0.00(+0.00%)
Mar 31, 2021 0.1000 0.1000 0.0906 0.1000 25,390 -0.01(-9.09%)
Mar 30, 2021 0.1354 0.1354 0.1100 0.1100 5,530 +0.00(+1.57%)
Mar 29, 2021 0.1083 0.1083 0.1083 0.1083 300 -0.02(-15.13%)
Mar 26, 2021 0.1276 0.1276 0.1276 0.1276 1,000 +0.01(+10.96%)
Mar 25, 2021 0.1197 0.1200 0.1006 0.1150 34,998 +0.01(+4.55%)
Mar 24, 2021 0.0801 0.1100 0.0801 0.1100 517 +0.00(+0.00%)
Mar 19, 2021 0.1100 0.1100 0.1100 0 +0.00(+1.38%)
Mar 18, 2021 0.1000 0.1085 0.1000 0.1085 6,215 -0.00(-1.36%)
Mar 16, 2021 0.1100 0.1100 0.1100 0 -0.00(-4.18%)
Mar 11, 2021 0.1148 0.1148 0.1148 0 +0.00(+0.00%)
Mar 10, 2021 0.1460 0.1460 0.1148 0.1148 20,077 -0.02(-11.69%)
Mar 09, 2021 0.1200 0.1300 0.1200 0.1300 13,500 +0.03(+30.00%)
Mar 03, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 01, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
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%)
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.