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 (%)
May 31, 2019 0.0824 0.0849 0.0800 0.0849 18,000 +0.00(+6.13%)
May 30, 2019 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
May 29, 2019 0.0800 0.0800 0.0750 0.0800 64,221 +0.00(+0.00%)
May 28, 2019 0.0800 0.0825 0.0751 0.0800 54,400 +0.00(+0.00%)
May 24, 2019 0.0800 0.0800 0.0800 0.0800 20,000 +0.01(+14.12%)
May 23, 2019 0.0701 0.0701 0.0701 0.0701 20,000 -0.01(-17.53%)
May 22, 2019 0.0890 0.0900 0.0850 0.0850 90,878 +0.00(+0.00%)
May 20, 2019 0.0850 0.0850 0.0850 0 +0.02(+30.57%)
May 17, 2019 0.0850 0.0850 0.0651 0.0651 32,900 -0.02(-22.13%)
May 16, 2019 0.0822 0.0836 0.0822 0.0836 2,000 +0.01(+12.97%)
May 13, 2019 0.0740 0.0740 0.0740 0 +0.00(+0.00%)
May 09, 2019 0.0740 0.0740 0.0740 0 +0.00(+0.00%)
May 03, 2019 0.0740 0.0740 0.0740 0 +0.00(+5.71%)
May 02, 2019 0.0825 0.0825 0.0635 0.0700 50,631 -0.01(-9.09%)
May 01, 2019 0.0750 0.0800 0.0750 0.0770 24,500 +0.00(+5.48%)
Apr 24, 2019 0.0730 0.0730 0.0730 0 -0.00(-3.18%)
Apr 23, 2019 0.0754 0.0754 0.0754 0.0754 6,700 +0.00(+0.53%)
Apr 22, 2019 0.0683 0.0750 0.0683 0.0750 14,300 -0.00(-6.13%)
Apr 18, 2019 0.0799 0.0799 0.0799 0.0799 1,000 -0.00(-2.44%)
Apr 17, 2019 0.0819 0.0819 0.0819 0.0819 1,000 +0.02(+34.04%)
Apr 15, 2019 0.0611 0.0611 0.0611 0 -0.01(-14.43%)
Apr 11, 2019 0.0714 0.0714 0.0714 0 +0.00(+0.00%)
Apr 05, 2019 0.0714 0.0714 0.0714 0 -0.00(-1.65%)
Apr 04, 2019 0.0603 0.0726 0.0603 0.0726 7,532 +0.01(+21.00%)
Apr 02, 2019 0.0600 0.0600 0.0600 0 -0.02(-24.91%)
Mar 29, 2019 0.0799 0.0799 0.0799 0 +0.01(+17.50%)
Mar 28, 2019 0.0678 0.0680 0.0678 0.0680 40,000 +0.00(+0.29%)
Mar 27, 2019 0.0678 0.0678 0.0678 0.0678 10,000 -0.00(-0.29%)
Mar 25, 2019 0.0680 0.0680 0.0680 0 +0.00(+0.00%)
Mar 22, 2019 0.0680 0.0680 0.0680 0.0680 10,100 -0.01(-12.60%)
Mar 13, 2019 0.0778 0.0778 0.0778 0 +0.02(+26.71%)
Mar 12, 2019 0.0691 0.0691 0.0614 0.0614 50,000 -0.01(-11.01%)
Mar 11, 2019 0.0690 0.0770 0.0690 0.0690 16,100 -0.02(-18.82%)
Mar 08, 2019 0.0850 0.0850 0.0850 0.0850 1,700 +0.00(+2.41%)
Mar 06, 2019 0.0830 0.0830 0.0830 0 +0.02(+35.40%)
Mar 05, 2019 0.0613 0.0613 0.0613 0.0613 327 -0.02(-23.38%)
Mar 04, 2019 0.0840 0.0840 0.0800 0.0800 40,000 +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.