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 (%)
Aug 30, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 28, 2019 0.0900 0.0900 0.0900 0 +0.01(+6.38%)
Aug 26, 2019 0.0846 0.0846 0.0846 0 -0.01(-13.67%)
Aug 22, 2019 0.0980 0.0980 0.0980 0 +0.01(+8.89%)
Aug 21, 2019 0.0900 0.0900 0.0900 0.0900 100,000 -0.01(-8.16%)
Aug 20, 2019 0.0980 0.0980 0.0980 0.0980 1,000 +0.00(+0.00%)
Aug 19, 2019 0.0840 0.0980 0.0840 0.0980 22,500 +0.00(+0.00%)
Aug 16, 2019 0.0980 0.0980 0.0980 0.0980 1,600 +0.01(+8.89%)
Aug 15, 2019 0.0950 0.0950 0.0900 0.0900 115,789 -0.01(-8.16%)
Aug 12, 2019 0.0980 0.0980 0.0980 0 +0.00(+3.16%)
Aug 07, 2019 0.0950 0.0950 0.0950 0 -0.00(-3.06%)
Aug 01, 2019 0.0980 0.0980 0.0980 0 +0.00(+0.00%)
Jul 31, 2019 0.0913 0.0980 0.0913 0.0980 100,000 +0.01(+12.90%)
Jul 29, 2019 0.0868 0.0868 0.0868 0 +0.00(+0.00%)
Jul 26, 2019 0.0900 0.0961 0.0858 0.0868 31,200 -0.01(-8.63%)
Jul 25, 2019 0.0825 0.0950 0.0825 0.0950 25,000 +0.02(+26.33%)
Jul 24, 2019 0.0980 0.0980 0.0670 0.0752 142,900 -0.02(-23.27%)
Jul 23, 2019 0.0980 0.0980 0.0979 0.0980 28,308 +0.00(+3.16%)
Jul 22, 2019 0.0950 0.0950 0.0950 0.0950 2,000 +0.00(+0.00%)
Jul 19, 2019 0.0950 0.0950 0.0950 0.0950 200 -0.00(-3.06%)
Jul 18, 2019 0.0930 0.0980 0.0930 0.0980 27,600 +0.00(+0.00%)
Jul 17, 2019 0.0980 0.0980 0.0980 0.0980 25,000 +0.00(+1.03%)
Jul 16, 2019 0.0988 0.0988 0.0901 0.0970 56,900 -0.00(-3.00%)
Jul 12, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 10, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 09, 2019 0.1000 0.1000 0.1000 0.1000 59,930 +0.00(+0.00%)
Jul 08, 2019 0.0963 0.1000 0.0963 0.1000 28,000 +0.01(+8.11%)
Jul 01, 2019 0.0925 0.0925 0.0925 0 +0.00(+0.00%)
Jun 26, 2019 0.0925 0.0925 0.0925 0 -0.00(-2.63%)
Jun 25, 2019 0.1000 0.1000 0.0950 0.0950 35,950 -0.01(-9.09%)
Jun 21, 2019 0.1045 0.1045 0.1045 0 +0.00(+0.97%)
Jun 20, 2019 0.1000 0.1050 0.1000 0.1035 97,263 +0.00(+3.50%)
Jun 19, 2019 0.1000 0.1050 0.0975 0.1000 73,417 -0.00(-4.76%)
Jun 18, 2019 0.1105 0.1105 0.1000 0.1050 48,645 +0.00(+5.00%)
Jun 17, 2019 0.1065 0.1065 0.1000 0.1000 2,145 +0.00(+0.00%)
Jun 14, 2019 0.1064 0.1064 0.1000 0.1000 24,000 -0.00(-1.96%)
Jun 13, 2019 0.1020 0.1020 0.1020 0.1020 19,522 -0.02(-15.00%)
Jun 11, 2019 0.1200 0.1200 0.1200 0 -0.03(-19.46%)
Jun 10, 2019 0.1000 0.1490 0.1000 0.1490 97,846 +0.05(+49.00%)
Jun 07, 2019 0.1000 0.1066 0.1000 0.1000 84,700 +0.02(+25.00%)
Jun 05, 2019 0.0800 0.0800 0.0800 0 -0.02(-23.81%)
Jun 04, 2019 0.0900 0.1050 0.0900 0.1050 7,977 +0.02(+23.53%)
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.