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 (%)
Apr 28, 2017 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Apr 27, 2017 0.0944 0.1000 0.0944 0.1000 1,500 +0.00(+0.00%)
Apr 26, 2017 0.0936 0.1000 0.0936 0.1000 1,500 +0.00(+0.00%)
Apr 25, 2017 0.1000 0.1000 0.0800 0.1000 2,625 +0.00(+0.00%)
Apr 24, 2017 0.0990 0.1000 0.0990 0.1000 94,100 +0.01(+11.11%)
Apr 21, 2017 0.0900 0.0900 0.0900 0.0900 9,000 +0.00(+0.00%)
Apr 20, 2017 0.0900 0.0900 0.0900 0.0900 500 +0.00(+0.00%)
Apr 19, 2017 0.0900 0.0900 0.0820 0.0900 81,500 +0.00(+0.00%)
Apr 18, 2017 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Apr 17, 2017 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Apr 13, 2017 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-10.00%)
Apr 11, 2017 0.1000 0.1000 0.1000 250 -0.05(-33.33%)
Apr 10, 2017 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Apr 07, 2017 0.1200 0.1550 0.1046 0.1500 24,375 +0.03(+25.00%)
Apr 06, 2017 0.1000 0.1200 0.1000 0.1200 5,400 +0.01(+9.09%)
Apr 04, 2017 0.1100 0.1100 0.1100 0 +0.01(+7.37%)
Apr 03, 2017 0.0670 0.1300 0.0670 0.1024 46,967 +0.04(+52.91%)
Mar 31, 2017 0.0670 0.0670 0.0670 0.0670 1,000 +0.00(+0.00%)
Mar 30, 2017 0.0670 0.0670 0.0670 0.0670 500 +0.00(+0.00%)
Mar 28, 2017 0.0670 0.0670 0.0670 0 +0.00(+0.00%)
Mar 27, 2017 0.0670 0.0670 0.0670 0.0670 4,400 +0.00(+0.00%)
Mar 24, 2017 0.0649 0.0670 0.0649 0.0670 12,500 +0.00(+0.00%)
Mar 23, 2017 0.0649 0.0670 0.0649 0.0670 39,991 +0.00(+0.00%)
Mar 22, 2017 0.0670 0.0670 0.0670 0.0670 2,000 +0.00(+0.00%)
Mar 21, 2017 0.0670 0.0670 0.0652 0.0670 16,924 -0.00(-1.47%)
Mar 20, 2017 0.0633 0.0680 0.0633 0.0680 9,700 +0.00(+0.00%)
Mar 17, 2017 0.0680 0.0680 0.0625 0.0680 21,500 +0.00(+0.00%)
Mar 15, 2017 0.0680 0.0680 0.0680 0 -0.00(-2.86%)
Mar 14, 2017 0.0500 0.0700 0.0500 0.0700 30,400 +0.01(+8.25%)
Mar 13, 2017 0.0637 0.0700 0.0637 0.0647 20,100 +0.00(+1.52%)
Mar 10, 2017 0.0637 0.0637 0.0637 0.0637 1,600 -0.01(-9.00%)
Mar 09, 2017 0.0700 0.0700 0.0700 0.0700 100 +0.01(+9.89%)
Mar 08, 2017 0.0700 0.0700 0.0637 0.0637 300 -0.01(-9.00%)
Mar 07, 2017 0.0700 0.0700 0.0700 0.0700 7,600 +0.00(+4.10%)
Mar 06, 2017 0.0600 0.0700 0.0600 0.0672 12,900 +0.01(+12.07%)
Mar 03, 2017 0.0557 0.0600 0.0557 0.0600 10,250 +0.00(+4.84%)
Mar 02, 2017 0.0700 0.0700 0.0500 0.0572 51,800 -0.01(-18.24%)
Mar 01, 2017 0.0634 0.0700 0.0634 0.0700 23,500 -0.00(-2.78%)
Feb 28, 2017 0.0720 0.0720 0.0720 0.0720 200 +0.01(+20.00%)
Feb 27, 2017 0.0600 0.0600 0.0580 0.0600 40,950 +0.00(+0.00%)
Feb 24, 2017 0.0400 0.0600 0.0400 0.0600 74,950 +0.00(+0.00%)
Feb 23, 2017 0.0600 0.0600 0.0489 0.0600 38,522 +0.00(+0.00%)
Feb 22, 2017 0.0450 0.0600 0.0450 0.0600 54,046 -0.01(-16.61%)
Feb 21, 2017 0.0500 0.0720 0.0500 0.0720 27,300 +0.03(+59.89%)
Feb 16, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 14, 2017 0.0450 0.0450 0.0450 0 +0.01(+15.38%)
Feb 13, 2017 0.0440 0.0440 0.0390 0.0390 24,900 -0.00(-11.36%)
Feb 10, 2017 0.0450 0.0450 0.0400 0.0440 126,491 -0.00(-8.33%)
Feb 09, 2017 0.0480 0.0520 0.0400 0.0480 429,533 +0.00(+0.21%)
Feb 08, 2017 0.0300 0.0479 0.0261 0.0479 210,130 +0.02(+80.75%)
Feb 07, 2017 0.0300 0.0340 0.0188 0.0265 2,565,974 -0.00(-1.85%)
Feb 06, 2017 0.0999 0.0999 0.0187 0.0270 1,379,701 -0.02(-43.75%)
Feb 03, 2017 0.0500 0.0500 0.0300 0.0480 186,500 -0.05(-51.76%)
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.