Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Znergy Inc (OP: ZNRG )

0.0002 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 30, 2020 0.1500 0.1500 0.1500 0.1500 7,000 -0.01(-3.29%)
Sep 28, 2020 0.1551 0.1551 0.1551 0 -0.00(-3.06%)
Sep 25, 2020 0.1800 0.1800 0.1537 0.1600 80,300 -0.02(-9.86%)
Sep 24, 2020 0.1775 0.1775 0.1700 0.1775 13,000 -0.00(-1.39%)
Sep 23, 2020 0.1502 0.1800 0.1502 0.1800 14,350 +0.03(+22.28%)
Sep 21, 2020 0.1472 0.1472 0.1472 0 -0.00(-1.87%)
Sep 18, 2020 0.1500 0.1500 0.1500 0.1500 20,900 +0.00(+1.90%)
Sep 17, 2020 0.1472 0.1585 0.1472 0.1472 20,000 -0.01(-8.00%)
Sep 16, 2020 0.1600 0.1600 0.1600 0.1600 547 +0.00(+0.88%)
Sep 15, 2020 0.1795 0.1795 0.1472 0.1586 25,400 -0.00(-1.67%)
Sep 14, 2020 0.1480 0.1613 0.1476 0.1613 18,650 +0.01(+9.73%)
Sep 11, 2020 0.1476 0.1476 0.1470 0.1470 14,400 -0.01(-8.87%)
Sep 10, 2020 0.1476 0.1750 0.1476 0.1613 11,513 -0.02(-10.34%)
Sep 09, 2020 0.1647 0.1799 0.1647 0.1799 4,310 -0.00(-0.99%)
Sep 08, 2020 0.1476 0.1817 0.1476 0.1817 12,713 +0.02(+10.25%)
Sep 04, 2020 0.1475 0.1648 0.1475 0.1648 12,100 +0.02(+11.73%)
Sep 03, 2020 0.1600 0.1651 0.1475 0.1475 22,235 -0.01(-7.81%)
Sep 02, 2020 0.1476 0.1600 0.1476 0.1600 52,400 +0.02(+10.34%)
Aug 26, 2020 0.1450 0.1450 0.1450 0 -0.01(-7.05%)
Aug 25, 2020 0.1560 0.1704 0.1560 0.1560 40,166 -0.00(-0.06%)
Aug 24, 2020 0.1900 0.1900 0.1561 0.1561 5,312 -0.03(-17.41%)
Aug 21, 2020 0.1600 0.1900 0.1561 0.1890 52,700 +0.03(+18.12%)
Aug 20, 2020 0.1600 0.1600 0.1600 0.1600 7,087 -0.02(-11.11%)
Aug 14, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 13, 2020 0.1618 0.1848 0.1618 0.1800 3,100 +0.00(+0.00%)
Aug 12, 2020 0.1799 0.1800 0.1799 0.1800 8,207 +0.02(+15.31%)
Aug 11, 2020 0.1560 0.1800 0.1560 0.1561 5,235 -0.02(-13.28%)
Aug 10, 2020 0.1700 0.1844 0.1700 0.1800 6,100 +0.02(+15.38%)
Aug 07, 2020 0.1560 0.1560 0.1560 0.1560 8,300 -0.00(-0.06%)
Aug 06, 2020 0.1560 0.1631 0.1560 0.1561 15,000 -0.01(-8.61%)
Aug 05, 2020 0.1570 0.1708 0.1570 0.1708 2,500 +0.01(+8.79%)
Aug 03, 2020 0.1570 0.1570 0.1570 0 +0.01(+4.60%)
Jul 31, 2020 0.1600 0.1600 0.1501 0.1501 1,900 -0.02(-10.49%)
Jul 30, 2020 0.1500 0.1850 0.1500 0.1677 30,465 -0.02(-10.22%)
Jul 29, 2020 0.1500 0.1868 0.1500 0.1868 23,250 +0.04(+24.53%)
Jul 28, 2020 0.1550 0.1649 0.1500 0.1500 21,081 +0.01(+3.45%)
Jul 27, 2020 0.1450 0.1450 0.1450 0.1450 5,000 -0.02(-12.07%)
Jul 24, 2020 0.1490 0.1649 0.1490 0.1649 6,100 +0.00(+0.00%)
Jul 23, 2020 0.1649 0.1649 0.1550 0.1649 3,000 +0.00(+0.00%)
Jul 22, 2020 0.1699 0.1699 0.1649 0.1649 1,100 +0.00(+0.55%)
Jul 21, 2020 0.1640 0.1640 0.1640 0.1640 161,200 -0.00(-0.55%)
Jul 20, 2020 0.1649 0.1649 0.1649 0.1649 750 -0.01(-3.45%)
Jul 16, 2020 0.1708 0.1708 0.1708 0 -0.00(-0.35%)
Jul 15, 2020 0.1715 0.1715 0.1714 0.1714 18,500 -0.00(-0.64%)
Jul 14, 2020 0.1749 0.1749 0.1725 0.1725 135,750 -0.01(-3.85%)
Jul 10, 2020 0.1794 0.1794 0.1794 0 -0.01(-2.97%)
Jul 08, 2020 0.1849 0.1849 0.1849 0 +0.01(+8.76%)
Jul 07, 2020 0.1500 0.1700 0.1500 0.1700 6,499 +0.01(+6.25%)
Jul 06, 2020 0.1500 0.1700 0.1500 0.1600 13,135 -0.01(-5.88%)
Jul 02, 2020 0.1700 0.1700 0.1700 0.1700 1,200 +0.00(+2.41%)
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.