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 (%)
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%)
Jun 01, 2018 0.1050 0.1050 0.0925 0.1000 47,009 -0.00(-4.76%)
May 31, 2018 0.0990 0.1050 0.0950 0.1050 81,933 +0.01(+16.67%)
May 30, 2018 0.0925 0.0990 0.0900 0.0900 39,400 +0.00(+0.00%)
May 29, 2018 0.0895 0.0990 0.0895 0.0900 33,400 -0.01(-8.16%)
May 25, 2018 0.0980 0.0980 0.0980 0 +0.00(+3.16%)
May 24, 2018 0.0850 0.0950 0.0850 0.0950 427,873 +0.01(+11.76%)
May 23, 2018 0.0536 0.0890 0.0536 0.0850 187,021 +0.00(+5.46%)
May 22, 2018 0.0750 0.0809 0.0750 0.0806 26,449 -0.00(-0.49%)
May 21, 2018 0.0749 0.0810 0.0699 0.0810 63,600 +0.00(+0.00%)
May 17, 2018 0.0810 0.0810 0.0810 0 +0.01(+9.46%)
May 16, 2018 0.0775 0.0775 0.0720 0.0740 45,422 -0.01(-8.53%)
May 15, 2018 0.0722 0.0809 0.0722 0.0809 7,200 +0.01(+12.36%)
May 14, 2018 0.0800 0.0801 0.0720 0.0720 29,700 +0.00(+0.00%)
May 11, 2018 0.0797 0.0797 0.0720 0.0720 11,000 -0.01(-10.78%)
May 10, 2018 0.0797 0.0807 0.0797 0.0807 2,300 +0.00(+0.37%)
May 09, 2018 0.0766 0.0804 0.0766 0.0804 3,400 +0.01(+11.67%)
May 08, 2018 0.0880 0.0880 0.0720 0.0720 5,200 +0.00(+0.00%)
May 07, 2018 0.0874 0.0874 0.0720 0.0720 14,200 +0.00(+0.00%)
May 04, 2018 0.0865 0.0874 0.0702 0.0720 79,749 -0.01(-9.77%)
May 03, 2018 0.0888 0.0888 0.0702 0.0798 81,600 +0.00(+0.31%)
May 02, 2018 0.0889 0.0889 0.0702 0.0795 4,900 +0.01(+13.32%)
May 01, 2018 0.0889 0.0889 0.0702 0.0702 19,700 +0.00(+0.14%)
Apr 30, 2018 0.0890 0.0890 0.0701 0.0701 11,000 +0.00(+0.00%)
Apr 27, 2018 0.0899 0.0899 0.0701 0.0701 20,500 -0.00(-6.53%)
Apr 26, 2018 0.0750 0.0948 0.0750 0.0750 10,200 -0.02(-24.01%)
Apr 25, 2018 0.0987 0.0987 0.0701 0.0987 76,400 +0.02(+31.42%)
Apr 24, 2018 0.0988 0.0988 0.0710 0.0751 21,200 +0.00(+5.63%)
Apr 23, 2018 0.0701 0.0899 0.0701 0.0711 2,500 -0.02(-20.91%)
Apr 20, 2018 0.0995 0.0995 0.0700 0.0899 67,700 +0.01(+19.87%)
Apr 19, 2018 0.0751 0.0850 0.0750 0.0750 68,300 -0.01(-11.66%)
Apr 18, 2018 0.0720 0.0900 0.0720 0.0849 83,000 +0.00(+4.27%)
Apr 17, 2018 0.0899 0.0899 0.0814 0.0814 16,500 +0.01(+22.44%)
Apr 16, 2018 0.0949 0.0950 0.0665 0.0665 12,200 -0.03(-30.00%)
Apr 13, 2018 0.0949 0.0950 0.0949 0.0950 1,000 +0.00(+0.00%)
Apr 12, 2018 0.0950 0.0950 0.0950 0.0950 500 +0.00(+0.00%)
Apr 11, 2018 0.0950 0.0950 0.0950 0.0950 200 +0.00(+0.00%)
Apr 10, 2018 0.0949 0.0950 0.0949 0.0950 11,300 +0.00(+0.00%)
Apr 09, 2018 0.0849 0.0950 0.0849 0.0950 21,200 +0.01(+11.90%)
Apr 06, 2018 0.0849 0.0849 0.0849 0.0849 10,000 +0.00(+0.00%)
Apr 05, 2018 0.0849 0.0849 0.0790 0.0849 26,947 +0.00(+1.07%)
Apr 04, 2018 0.0835 0.0840 0.0815 0.0840 800 -0.00(-1.06%)
Apr 03, 2018 0.0790 0.0850 0.0790 0.0849 4,927 -0.00(-0.12%)
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.