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 27, 2021 0.1100 0.1100 0.1100 0 +0.01(+7.84%)
Aug 26, 2021 0.1100 0.1100 0.1020 0.1020 33,716 -0.01(-7.27%)
Aug 25, 2021 0.1100 0.1100 0.1100 0.1100 2,600 +0.00(+0.00%)
Aug 24, 2021 0.1100 0.1100 0.1100 0.1100 2,800 +0.00(+0.00%)
Aug 23, 2021 0.1400 0.1400 0.1000 0.1100 159,959 +0.00(+2.33%)
Aug 20, 2021 0.1100 0.1199 0.1025 0.1075 21,286 +0.01(+13.16%)
Aug 19, 2021 0.0950 0.1075 0.0950 0.0950 6,519 +0.00(+0.00%)
Aug 18, 2021 0.1200 0.1200 0.0950 0.0950 9,783 +0.00(+0.00%)
Aug 17, 2021 0.1090 0.1090 0.0900 0.0950 60,494 -0.02(-20.77%)
Aug 16, 2021 0.1200 0.1200 0.1199 0.1199 2,267 +0.02(+19.90%)
Aug 12, 2021 0.1000 0.1000 0.1000 2 +0.00(+0.00%)
Aug 11, 2021 0.1000 0.1000 0.1000 0.1000 151,441 +0.00(+0.00%)
Aug 10, 2021 0.1000 0.1000 0.1000 0.1000 29,000 -0.00(-4.76%)
Aug 09, 2021 0.1050 0.1050 0.1050 0.1050 15,000 +0.00(+5.00%)
Aug 06, 2021 0.1000 0.1000 0.1000 0.1000 60,000 +0.00(+0.00%)
Aug 05, 2021 0.0518 0.1000 0.0518 0.1000 5,000 +0.00(+0.50%)
Aug 03, 2021 0.0995 0.0995 0.0995 0 -0.00(-0.50%)
Jul 30, 2021 0.1000 0.1000 0.1000 0 +0.02(+19.62%)
Jul 29, 2021 0.0836 0.0836 0.0836 0.0836 2,050 -0.02(-16.40%)
Jul 26, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 23, 2021 0.1000 0.1000 0.1000 0.1000 950 +0.01(+11.11%)
Jul 22, 2021 0.0900 0.0900 0.0900 0.0900 39,777 -0.01(-10.00%)
Jul 21, 2021 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Jul 20, 2021 0.1000 0.1000 0.1000 0.1000 45,000 -0.01(-9.09%)
Jul 16, 2021 0.1100 0.1100 0.1100 0 -0.00(-2.65%)
Jul 13, 2021 0.1130 0.1130 0.1130 0 -0.01(-5.99%)
Jul 09, 2021 0.1202 0.1202 0.1202 20 +0.02(+20.20%)
Jul 08, 2021 0.1000 0.1000 0.1000 0.1000 36,210 +0.00(+0.00%)
Jul 06, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 02, 2021 0.1235 0.1250 0.1000 0.1000 92,854 -0.02(-19.03%)
Jul 01, 2021 0.1265 0.1265 0.1235 0.1235 1,102 +0.00(+2.92%)
Jun 29, 2021 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Jun 28, 2021 0.1300 0.1300 0.1300 0.1300 700 +0.00(+0.00%)
Jun 25, 2021 0.1440 0.1440 0.1201 0.1300 112,465 +0.02(+18.18%)
Jun 21, 2021 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Jun 18, 2021 0.1440 0.1440 0.1300 0.1300 18,223 -0.01(-7.80%)
Jun 16, 2021 0.1410 0.1410 0.1410 0 +0.02(+17.50%)
Jun 15, 2021 0.1198 0.1200 0.1102 0.1200 25,295 +0.02(+20.60%)
Jun 10, 2021 0.0995 0.0995 0.0995 0 -0.00(-0.50%)
Jun 09, 2021 0.1200 0.1200 0.1000 0.1000 36,702 -0.02(-16.67%)
Jun 08, 2021 0.1200 0.1200 0.1200 0.1200 32,347 +0.00(+0.00%)
Jun 07, 2021 0.1200 0.1200 0.1200 0.1200 4,000 +0.01(+7.53%)
Jun 04, 2021 0.1000 0.1116 0.1000 0.1116 1,199 -0.01(-7.00%)
Jun 03, 2021 0.1100 0.1200 0.1100 0.1200 9,250 +0.00(+0.00%)
Jun 02, 2021 0.0906 0.1200 0.0906 0.1200 6,375 +0.00(+2.56%)
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.