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 (%)
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.