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 (%)
May 31, 2019 0.0824 0.0849 0.0800 0.0849 18,000 +0.00(+6.13%)
May 30, 2019 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
May 29, 2019 0.0800 0.0800 0.0750 0.0800 64,221 +0.00(+0.00%)
May 28, 2019 0.0800 0.0825 0.0751 0.0800 54,400 +0.00(+0.00%)
May 24, 2019 0.0800 0.0800 0.0800 0.0800 20,000 +0.01(+14.12%)
May 23, 2019 0.0701 0.0701 0.0701 0.0701 20,000 -0.01(-17.53%)
May 22, 2019 0.0890 0.0900 0.0850 0.0850 90,878 +0.00(+0.00%)
May 20, 2019 0.0850 0.0850 0.0850 0 +0.02(+30.57%)
May 17, 2019 0.0850 0.0850 0.0651 0.0651 32,900 -0.02(-22.13%)
May 16, 2019 0.0822 0.0836 0.0822 0.0836 2,000 +0.01(+12.97%)
May 13, 2019 0.0740 0.0740 0.0740 0 +0.00(+0.00%)
May 09, 2019 0.0740 0.0740 0.0740 0 +0.00(+0.00%)
May 03, 2019 0.0740 0.0740 0.0740 0 +0.00(+5.71%)
May 02, 2019 0.0825 0.0825 0.0635 0.0700 50,631 -0.01(-9.09%)
May 01, 2019 0.0750 0.0800 0.0750 0.0770 24,500 +0.00(+5.48%)
Apr 24, 2019 0.0730 0.0730 0.0730 0 -0.00(-3.18%)
Apr 23, 2019 0.0754 0.0754 0.0754 0.0754 6,700 +0.00(+0.53%)
Apr 22, 2019 0.0683 0.0750 0.0683 0.0750 14,300 -0.00(-6.13%)
Apr 18, 2019 0.0799 0.0799 0.0799 0.0799 1,000 -0.00(-2.44%)
Apr 17, 2019 0.0819 0.0819 0.0819 0.0819 1,000 +0.02(+34.04%)
Apr 15, 2019 0.0611 0.0611 0.0611 0 -0.01(-14.43%)
Apr 11, 2019 0.0714 0.0714 0.0714 0 +0.00(+0.00%)
Apr 05, 2019 0.0714 0.0714 0.0714 0 -0.00(-1.65%)
Apr 04, 2019 0.0603 0.0726 0.0603 0.0726 7,532 +0.01(+21.00%)
Apr 02, 2019 0.0600 0.0600 0.0600 0 -0.02(-24.91%)
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%)
Jan 02, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 31, 2018 0.0900 0.0900 0.0900 0.0900 2,000 +0.01(+12.50%)
Dec 28, 2018 0.0790 0.0800 0.0790 0.0800 5,800 -0.01(-11.11%)
Dec 27, 2018 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Dec 26, 2018 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Dec 24, 2018 0.0900 0.0900 0.0900 0.0900 2,500 +0.00(+0.00%)
Dec 21, 2018 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Dec 20, 2018 0.0900 0.0900 0.0900 0.0900 2,100 +0.00(+0.00%)
Dec 19, 2018 0.0900 0.0900 0.0900 0.0900 6,500 +0.00(+0.00%)
Dec 17, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 14, 2018 0.0900 0.0900 0.0900 0.0900 100 +0.00(+0.00%)
Dec 13, 2018 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Dec 12, 2018 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Dec 11, 2018 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Dec 10, 2018 0.0950 0.0950 0.0700 0.0900 1,200 +0.00(+0.00%)
Dec 07, 2018 0.0870 0.0900 0.0700 0.0900 3,700 +0.00(+3.45%)
Dec 06, 2018 0.0850 0.0870 0.0850 0.0870 2,782 +0.00(+0.00%)
Dec 04, 2018 0.0870 0.0870 0.0870 0.0870 1,000 +0.00(+0.00%)
Dec 03, 2018 0.0870 0.0870 0.0870 0.0870 1,000 +0.00(+0.00%)
Nov 30, 2018 0.0870 0.0870 0.0870 0.0870 3,500 +0.00(+0.00%)
Nov 28, 2018 0.0870 0.0870 0.0870 0 +0.00(+0.00%)
Nov 27, 2018 0.0870 0.0870 0.0870 0.0870 1,000 +0.00(+1.16%)
Nov 26, 2018 0.0870 0.0870 0.0785 0.0860 11,100 -0.00(-1.15%)
Nov 23, 2018 0.0870 0.0870 0.0870 0.0870 1,000 +0.00(+0.00%)
Nov 21, 2018 0.0870 0.0870 0.0870 0 +0.00(+3.57%)
Nov 20, 2018 0.0840 0.0840 0.0840 0.0840 1,000 +0.00(+2.44%)
Nov 19, 2018 0.0840 0.0840 0.0820 0.0820 11,000 -0.00(-2.38%)
Nov 16, 2018 0.0840 0.0840 0.0840 0.0840 1,000 +0.00(+0.00%)
Nov 15, 2018 0.0700 0.0840 0.0700 0.0840 52,000 +0.00(+0.00%)
Nov 14, 2018 0.0840 0.0840 0.0840 0.0840 1,000 +0.00(+0.00%)
Nov 13, 2018 0.0840 0.0840 0.0840 0.0840 1,000 +0.00(+0.00%)
Nov 08, 2018 0.0840 0.0840 0.0840 0 +0.00(+0.00%)
Nov 07, 2018 0.0840 0.0840 0.0700 0.0840 20,500 +0.00(+0.00%)
Nov 06, 2018 0.0830 0.0840 0.0700 0.0840 16,700 +0.00(+1.20%)
Nov 05, 2018 0.0700 0.0830 0.0700 0.0830 2,571 +0.00(+0.00%)
Nov 02, 2018 0.0830 0.0830 0.0830 0.0830 1,000 +0.00(+0.00%)
Nov 01, 2018 0.0830 0.0830 0.0700 0.0830 10,250 -0.00(-1.19%)
Oct 31, 2018 0.0840 0.0840 0.0840 0.0840 22,000 +0.00(+0.00%)
Oct 30, 2018 0.0840 0.0840 0.0840 0.0840 10,700 +0.00(+0.00%)
Oct 29, 2018 0.0840 0.0840 0.0720 0.0840 17,500 +0.00(+0.00%)
Oct 26, 2018 0.0840 0.0840 0.0840 0.0840 500 -0.00(-3.45%)
Oct 25, 2018 0.0750 0.0890 0.0676 0.0870 130,000 +0.02(+24.29%)
Oct 24, 2018 0.0600 0.0700 0.0600 0.0700 25,090 +0.01(+9.38%)
Oct 23, 2018 0.0620 0.0640 0.0551 0.0640 105,984 -0.00(-1.54%)
Oct 22, 2018 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+4.84%)
Oct 19, 2018 0.0650 0.0650 0.0620 0.0620 11,500 +0.00(+0.00%)
Oct 18, 2018 0.0620 0.0620 0.0620 0.0620 10,000 -0.01(-11.43%)
Oct 17, 2018 0.0658 0.0700 0.0570 0.0700 84,529 +0.00(+2.94%)
Oct 16, 2018 0.0670 0.0680 0.0540 0.0680 38,533 +0.00(+1.49%)
Oct 15, 2018 0.0562 0.0670 0.0562 0.0670 30,100 +0.00(+0.15%)
Oct 12, 2018 0.0669 0.0669 0.0669 0.0669 5,000 -0.00(-1.47%)
Oct 11, 2018 0.0600 0.0679 0.0566 0.0679 20,000 +0.01(+13.17%)
Oct 09, 2018 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Oct 08, 2018 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+5.08%)
Oct 05, 2018 0.0650 0.0650 0.0571 0.0571 33,500 -0.01(-12.15%)
Oct 03, 2018 0.0650 0.0650 0.0650 0 -0.00(-7.01%)
Oct 01, 2018 0.0699 0.0699 0.0699 0 +0.00(+0.00%)
Sep 28, 2018 0.0699 0.0699 0.0699 0.0699 4,000 +0.00(+0.00%)
Sep 26, 2018 0.0699 0.0699 0.0699 0 -0.00(-0.14%)
Sep 25, 2018 0.0650 0.0700 0.0650 0.0700 80,000 +0.01(+8.02%)
Sep 24, 2018 0.0648 0.0729 0.0550 0.0648 164,305 +0.00(+7.64%)
Sep 21, 2018 0.0525 0.0602 0.0525 0.0602 75,000 +0.01(+9.45%)
Sep 19, 2018 0.0550 0.0550 0.0550 0 -0.00(-5.66%)
Sep 18, 2018 0.0649 0.0649 0.0402 0.0583 135,000 +0.01(+12.12%)
Sep 17, 2018 0.0625 0.0625 0.0520 0.0520 164,810 -0.01(-20.00%)
Sep 14, 2018 0.0625 0.0650 0.0625 0.0650 10,000 +0.00(+0.00%)
Sep 13, 2018 0.0650 0.0650 0.0600 0.0650 13,700 +0.00(+0.00%)
Sep 12, 2018 0.0650 0.0650 0.0650 0.0650 5,000 +0.01(+18.18%)
Sep 11, 2018 0.0620 0.0646 0.0501 0.0550 140,000 -0.01(-16.67%)
Sep 10, 2018 0.0690 0.0690 0.0611 0.0660 20,000 -0.01(-9.34%)
Sep 07, 2018 0.0729 0.0730 0.0601 0.0728 257,100 +0.01(+24.44%)
Sep 06, 2018 0.0580 0.0730 0.0580 0.0585 10,275 -0.01(-19.75%)
Sep 05, 2018 0.0729 0.0729 0.0729 0.0729 5,000 +0.01(+8.64%)
Sep 04, 2018 0.0647 0.0672 0.0575 0.0671 107,000 +0.00(+0.60%)
Aug 31, 2018 0.0667 0.0667 0.0667 0 -0.00(-4.71%)
Aug 30, 2018 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.14%)
Aug 29, 2018 0.0650 0.0699 0.0626 0.0699 43,000 +0.01(+16.11%)
Aug 28, 2018 0.0690 0.0690 0.0601 0.0602 112,414 -0.01(-17.53%)
Aug 27, 2018 0.0730 0.0730 0.0730 0.0730 5,000 +0.00(+0.14%)
Aug 24, 2018 0.0730 0.0730 0.0690 0.0729 15,000 -0.00(-0.14%)
Aug 22, 2018 0.0730 0.0730 0.0730 0 +0.00(+0.00%)
Aug 21, 2018 0.0730 0.0730 0.0730 0.0730 10,000 +0.01(+21.46%)
Aug 20, 2018 0.0601 0.0601 0.0601 0.0601 1,700 -0.01(-17.67%)
Aug 17, 2018 0.0730 0.0730 0.0730 0.0730 20,000 +0.00(+0.00%)
Aug 16, 2018 0.0730 0.0730 0.0730 0.0730 5,000 +0.00(+0.00%)
Aug 15, 2018 0.0730 0.0730 0.0730 0.0730 10,000 +0.00(+0.00%)
Aug 14, 2018 0.0700 0.0730 0.0602 0.0730 34,000 +0.00(+4.29%)
Aug 13, 2018 0.0700 0.0730 0.0700 0.0700 17,984 -0.00(-4.11%)
Aug 10, 2018 0.0730 0.0730 0.0700 0.0730 105,300 -0.00(-1.35%)
Aug 08, 2018 0.0740 0.0740 0.0740 0 -0.01(-7.38%)
Aug 07, 2018 0.0800 0.0800 0.0720 0.0799 19,000 +0.01(+10.82%)
Aug 06, 2018 0.0721 0.0721 0.0720 0.0721 10,000 -0.01(-9.88%)
Aug 03, 2018 0.0721 0.0800 0.0721 0.0800 5,200 +0.00(+0.13%)
Aug 02, 2018 0.0799 0.0799 0.0799 0.0799 10,000 +0.01(+10.82%)
Aug 01, 2018 0.0800 0.0800 0.0721 0.0721 55,363 -0.01(-9.76%)
Jul 31, 2018 0.0799 0.0799 0.0799 0.0799 23,000 +0.00(+0.00%)
Jul 27, 2018 0.0799 0.0799 0.0799 0 +0.00(+0.00%)
Jul 26, 2018 0.0800 0.0800 0.0721 0.0799 38,301 -0.00(-0.13%)
Jul 25, 2018 0.0800 0.0800 0.0800 0.0800 400 +0.00(+0.00%)
Jul 24, 2018 0.0800 0.0800 0.0750 0.0800 7,312 +0.01(+10.34%)
Jul 23, 2018 0.0800 0.0800 0.0725 0.0725 26,601 -0.01(-14.50%)
Jul 20, 2018 0.0848 0.0848 0.0848 0.0848 10,000 +0.00(+0.00%)
Jul 19, 2018 0.0848 0.0848 0.0848 0.0848 400 +0.00(+0.00%)
Jul 18, 2018 0.0847 0.0848 0.0847 0.0848 16,200 +0.00(+0.12%)
Jul 17, 2018 0.0849 0.0849 0.0836 0.0847 22,696 -0.01(-10.75%)
Jul 16, 2018 0.0949 0.0949 0.0949 0.0949 200 +0.00(+0.00%)
Jul 13, 2018 0.0949 0.0949 0.0949 0.0949 200 +0.00(+0.00%)
Jul 12, 2018 0.0949 0.0949 0.0949 0.0949 200 +0.00(+0.00%)
Jul 11, 2018 0.0949 0.0949 0.0949 0.0949 200 +0.00(+0.11%)
Jul 10, 2018 0.0949 0.0949 0.0948 0.0948 400 -0.00(-0.11%)
Jul 09, 2018 0.0949 0.0949 0.0949 0 +0.00(+0.00%)
Jul 06, 2018 0.0949 0.0949 0.0949 0.0949 200 +0.00(+0.00%)
Jul 05, 2018 0.0720 0.0949 0.0720 0.0949 15,924 +0.00(+0.00%)
Jul 03, 2018 0.0949 0.0949 0.0949 0 +0.00(+0.00%)
Jul 02, 2018 0.0948 0.0949 0.0948 0.0949 400 +0.00(+0.00%)
Jun 29, 2018 0.0949 0.0949 0.0949 0.0949 200 +0.00(+0.00%)
Jun 28, 2018 0.0949 0.0949 0.0949 0.0949 200 +0.00(+0.00%)
Jun 27, 2018 0.0949 0.0949 0.0949 0.0949 400 +0.00(+0.00%)
Jun 26, 2018 0.0726 0.0949 0.0726 0.0949 9,200 -0.00(-4.53%)
Jun 25, 2018 0.0950 0.1000 0.0900 0.0994 44,400 -0.00(-0.60%)
Jun 22, 2018 0.0720 0.1000 0.0720 0.1000 12,400 +0.01(+5.37%)
Jun 20, 2018 0.0949 0.0949 0.0949 0 +0.01(+15.73%)
Jun 19, 2018 0.0850 0.0900 0.0710 0.0820 145,773 -0.00(-3.42%)
Jun 18, 2018 0.0890 0.0890 0.0720 0.0849 94,530 -0.00(-4.50%)
Jun 15, 2018 0.0789 0.0889 0.0789 0.0889 6,400 -0.00(-1.00%)
Jun 14, 2018 0.0899 0.0899 0.0830 0.0898 1,400 +0.02(+26.48%)
Jun 13, 2018 0.0874 0.0895 0.0710 0.0710 186,027 -0.02(-25.18%)
Jun 12, 2018 0.0948 0.0949 0.0800 0.0949 2,400 +0.00(+1.71%)
Jun 11, 2018 0.0890 0.0988 0.0801 0.0933 92,900 -0.00(-1.69%)
Jun 08, 2018 0.0831 0.0949 0.0830 0.0949 17,200 -0.01(-5.10%)
Jun 07, 2018 0.0995 0.1000 0.0995 0.1000 6,055 +0.00(+0.10%)
Jun 06, 2018 0.0850 0.0999 0.0850 0.0999 13,636 +0.02(+21.68%)
Jun 05, 2018 0.0994 0.0994 0.0821 0.0821 10,200 +0.00(+2.37%)
Jun 04, 2018 0.1250 0.1250 0.0802 0.0802 222,350 -0.02(-19.80%)
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.