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 (%)
Sep 29, 2017 0.1000 0.1490 0.0901 0.1100 281,614 +0.01(+11.22%)
Sep 28, 2017 0.0846 0.1500 0.0846 0.0989 156,524 +0.02(+25.19%)
Sep 27, 2017 0.0843 0.0888 0.0710 0.0790 142,875 -0.01(-6.29%)
Sep 26, 2017 0.0990 0.0990 0.0755 0.0843 153,937 -0.01(-13.09%)
Sep 25, 2017 0.0755 0.1080 0.0700 0.0970 132,406 -0.02(-17.80%)
Sep 22, 2017 0.0885 0.1180 0.0825 0.1180 61,433 +0.02(+20.41%)
Sep 21, 2017 0.0617 0.0980 0.0617 0.0980 89,900 +0.02(+30.67%)
Sep 20, 2017 0.0540 0.0750 0.0500 0.0750 129,959 +0.02(+47.35%)
Sep 19, 2017 0.0548 0.0548 0.0500 0.0509 208,208 +0.00(+1.80%)
Sep 18, 2017 0.0759 0.0759 0.0495 0.0500 159,600 -0.01(-21.87%)
Sep 15, 2017 0.0640 0.0640 0.0640 0.0640 500 +0.01(+29.29%)
Sep 14, 2017 0.0553 0.0635 0.0482 0.0495 27,500 -0.02(-24.43%)
Sep 13, 2017 0.0499 0.0655 0.0499 0.0655 23,500 -0.00(-2.24%)
Sep 12, 2017 0.0592 0.0675 0.0500 0.0670 52,000 -0.00(-0.74%)
Sep 11, 2017 0.0675 0.0675 0.0675 0.0675 500 +0.00(+0.00%)
Sep 08, 2017 0.0550 0.0680 0.0500 0.0675 81,598 +0.01(+12.69%)
Sep 07, 2017 0.0538 0.0599 0.0538 0.0599 56,568 +0.00(+0.00%)
Sep 06, 2017 0.0535 0.0599 0.0459 0.0599 137,632 -0.01(-17.38%)
Sep 05, 2017 0.0699 0.0725 0.0520 0.0725 123,000 +0.00(+3.72%)
Sep 01, 2017 0.0656 0.0656 0.0550 0.0699 216,460 +0.00(+6.72%)
Aug 31, 2017 0.0799 0.0800 0.0650 0.0655 140,600 -0.01(-18.12%)
Aug 30, 2017 0.0768 0.0800 0.0768 0.0800 19,500 -0.00(-3.50%)
Aug 29, 2017 0.0704 0.0841 0.0700 0.0829 78,230 +0.01(+11.73%)
Aug 28, 2017 0.0702 0.0742 0.0700 0.0742 27,200 -0.01(-11.14%)
Aug 25, 2017 0.0767 0.0835 0.0701 0.0835 56,950 +0.01(+7.05%)
Aug 24, 2017 0.0714 0.0780 0.0700 0.0780 90,000 -0.01(-8.13%)
Aug 23, 2017 0.0805 0.0849 0.0711 0.0849 62,100 +0.00(+0.12%)
Aug 22, 2017 0.0795 0.0848 0.0795 0.0848 1,200 +0.00(+4.82%)
Aug 21, 2017 0.0809 0.0809 0.0700 0.0809 45,892 -0.00(-1.34%)
Aug 18, 2017 0.0849 0.0849 0.0819 0.0820 41,847 -0.00(-0.97%)
Aug 17, 2017 0.0839 0.0849 0.0750 0.0828 68,200 +0.02(+27.19%)
Aug 16, 2017 0.0701 0.0770 0.0651 0.0651 87,500 -0.01(-8.70%)
Aug 15, 2017 0.0839 0.0839 0.0713 0.0713 66,300 -0.01(-8.00%)
Aug 14, 2017 0.0763 0.0800 0.0763 0.0775 293,600 +0.00(+5.37%)
Aug 11, 2017 0.0850 0.0850 0.0701 0.0736 67,300 -0.00(-4.48%)
Aug 10, 2017 0.0975 0.0975 0.0721 0.0770 106,000 -0.02(-21.99%)
Aug 08, 2017 0.0987 0.0987 0.0987 0 +0.00(+2.81%)
Aug 07, 2017 0.0824 0.0960 0.0755 0.0960 93,600 -0.00(-2.14%)
Aug 04, 2017 0.0786 0.1010 0.0786 0.0981 10,999 -0.01(-10.66%)
Aug 02, 2017 0.1098 0.1098 0.1098 0 -0.01(-6.95%)
Aug 01, 2017 0.0901 0.1180 0.0901 0.1180 6,500 +0.00(+0.00%)
Jul 31, 2017 0.0900 0.1180 0.0900 0.1180 1,400 +0.01(+7.27%)
Jul 28, 2017 0.0850 0.1100 0.0806 0.1100 38,700 +0.02(+29.41%)
Jul 27, 2017 0.1090 0.1090 0.0850 0.0850 21,800 -0.02(-22.02%)
Jul 26, 2017 0.1040 0.1090 0.1040 0.1090 1,000 +0.00(+3.81%)
Jul 25, 2017 0.0950 0.1050 0.0900 0.1050 82,200 -0.01(-4.55%)
Jul 24, 2017 0.1045 0.1140 0.0950 0.1100 26,000 -0.01(-7.17%)
Jul 21, 2017 0.1050 0.1185 0.1000 0.1185 29,000 -0.00(-1.25%)
Jul 20, 2017 0.0749 0.1200 0.0749 0.1200 155,900 +0.02(+22.45%)
Jul 19, 2017 0.1050 0.1050 0.0700 0.0980 42,600 -0.01(-6.67%)
Jul 18, 2017 0.1004 0.1050 0.0718 0.1050 59,950 +0.00(+0.00%)
Jul 17, 2017 0.1080 0.1080 0.0900 0.1050 10,400 -0.00(-2.78%)
Jul 14, 2017 0.1016 0.1080 0.0801 0.1080 26,500 +0.00(+0.00%)
Jul 13, 2017 0.1080 0.1080 0.1080 0.1080 2,965 +0.00(+0.00%)
Jul 12, 2017 0.1016 0.1080 0.1016 0.1080 5,415 +0.00(+0.09%)
Jul 11, 2017 0.1100 0.1100 0.0900 0.1079 62,500 +0.01(+7.90%)
Jul 10, 2017 0.1099 0.1100 0.1000 0.1000 22,000 -0.01(-9.09%)
Jul 07, 2017 0.0975 0.1100 0.0901 0.1100 10,772 +0.00(+0.00%)
Jul 06, 2017 0.1300 0.1300 0.1000 0.1100 13,400 +0.00(+0.00%)
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.