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

Zenergy Brands Inc (OP: ZNGY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2018 0.0002 0.0002 0.0001 0.0001 29,360,000 -0.00(-50.00%)
Nov 29, 2018 0.0002 0.0002 0.0001 0.0002 51,476,492 +0.00(+0.00%)
Nov 28, 2018 0.0002 0.0003 0.0002 0.0002 50,370,708 -0.00(-33.33%)
Nov 27, 2018 0.0002 0.0003 0.0002 0.0003 57,651,236 +0.00(+50.00%)
Nov 26, 2018 0.0002 0.0003 0.0002 0.0002 166,066,672 -0.00(-33.33%)
Nov 23, 2018 0.0003 0.0003 0.0003 0.0003 673,300 +0.00(+0.00%)
Nov 21, 2018 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Nov 20, 2018 0.0002 0.0003 0.0002 0.0002 104,225,000 +0.00(+0.00%)
Nov 19, 2018 0.0004 0.0004 0.0002 0.0002 28,667,432 -0.00(-50.00%)
Nov 16, 2018 0.0003 0.0004 0.0003 0.0004 42,611,100 +0.00(+33.33%)
Nov 15, 2018 0.0003 0.0003 0.0003 0.0003 64,103,344 +0.00(+0.00%)
Nov 14, 2018 0.0003 0.0003 0.0002 0.0003 75,859,128 +0.00(+50.00%)
Nov 13, 2018 0.0003 0.0003 0.0002 0.0002 64,372,376 -0.00(-33.33%)
Nov 12, 2018 0.0003 0.0003 0.0003 0.0003 3,983,300 +0.00(+0.00%)
Nov 09, 2018 0.0003 0.0004 0.0002 0.0003 21,854,300 +0.00(+0.00%)
Nov 08, 2018 0.0003 0.0004 0.0003 0.0003 20,766,102 +0.00(+0.00%)
Nov 07, 2018 0.0004 0.0004 0.0003 0.0003 28,647,662 -0.00(-25.00%)
Nov 06, 2018 0.0004 0.0004 0.0004 0.0004 345,000 +0.00(+0.00%)
Nov 05, 2018 0.0003 0.0004 0.0002 0.0004 8,887,281 +0.00(+33.33%)
Nov 02, 2018 0.0003 0.0003 0.0003 0.0003 6,806,600 +0.00(+0.00%)
Nov 01, 2018 0.0004 0.0004 0.0002 0.0003 111,884,816 +0.00(+0.00%)
Oct 31, 2018 0.0004 0.0004 0.0003 0.0003 11,511,999 -0.00(-25.00%)
Oct 30, 2018 0.0004 0.0004 0.0003 0.0004 24,279,724 +0.00(+33.33%)
Oct 29, 2018 0.0004 0.0004 0.0003 0.0003 6,000,000 -0.00(-25.00%)
Oct 26, 2018 0.0004 0.0004 0.0004 0.0004 12,695,601 +0.00(+0.00%)
Oct 25, 2018 0.0004 0.0004 0.0004 0.0004 1,640,500 +0.00(+0.00%)
Oct 24, 2018 0.0004 0.0004 0.0004 0.0004 18,450,144 -0.00(-20.00%)
Oct 23, 2018 0.0005 0.0005 0.0004 0.0005 24,602,552 +0.00(+0.00%)
Oct 22, 2018 0.0004 0.0005 0.0004 0.0005 31,305,650 +0.00(+0.00%)
Oct 19, 2018 0.0004 0.0005 0.0004 0.0005 43,807,900 +0.00(+66.67%)
Oct 18, 2018 0.0004 0.0004 0.0003 0.0003 23,020,000 -0.00(-25.00%)
Oct 17, 2018 0.0004 0.0005 0.0004 0.0004 138,325,520 +0.00(+0.00%)
Oct 16, 2018 0.0004 0.0004 0.0003 0.0004 21,095,100 +0.00(+0.00%)
Oct 15, 2018 0.0004 0.0004 0.0003 0.0004 20,095,944 +0.00(+0.00%)
Oct 12, 2018 0.0005 0.0005 0.0003 0.0004 13,417,600 +0.00(+0.00%)
Oct 11, 2018 0.0005 0.0005 0.0004 0.0004 63,383,400 +0.00(+0.00%)
Oct 10, 2018 0.0005 0.0005 0.0004 0.0004 7,386,100 -0.00(-20.00%)
Oct 09, 2018 0.0004 0.0005 0.0004 0.0005 4,516,900 +0.00(+0.00%)
Oct 08, 2018 0.0005 0.0005 0.0004 0.0005 8,387,783 +0.00(+0.00%)
Oct 05, 2018 0.0005 0.0005 0.0004 0.0005 1,546,400 +0.00(+0.00%)
Oct 04, 2018 0.0005 0.0005 0.0005 0.0005 9,108,193 +0.00(+0.00%)
Oct 03, 2018 0.0004 0.0005 0.0004 0.0005 8,567,530 +0.00(+25.00%)
Oct 02, 2018 0.0005 0.0005 0.0004 0.0004 12,462,820 +0.00(+0.00%)
Oct 01, 2018 0.0005 0.0006 0.0004 0.0004 44,101,576 +0.00(+0.00%)
Sep 28, 2018 0.0005 0.0005 0.0004 0.0004 12,504,000 +0.00(+0.00%)
Sep 27, 2018 0.0005 0.0005 0.0004 0.0004 14,954,645 +0.00(+0.00%)
Sep 26, 2018 0.0005 0.0005 0.0004 0.0004 5,727,468 -0.00(-20.00%)
Sep 25, 2018 0.0005 0.0006 0.0005 0.0005 9,145,554 +0.00(+0.00%)
Sep 24, 2018 0.0006 0.0007 0.0005 0.0005 24,052,998 -0.00(-16.67%)
Sep 21, 2018 0.0006 0.0006 0.0005 0.0006 9,923,300 +0.00(+0.00%)
Sep 20, 2018 0.0005 0.0006 0.0005 0.0006 6,774,340 +0.00(+0.00%)
Sep 19, 2018 0.0006 0.0006 0.0005 0.0006 16,960,000 +0.00(+0.00%)
Sep 18, 2018 0.0007 0.0007 0.0005 0.0006 31,275,100 +0.00(+0.00%)
Sep 17, 2018 0.0007 0.0007 0.0006 0.0006 8,091,042 -0.00(-14.29%)
Sep 14, 2018 0.0007 0.0007 0.0006 0.0007 2,700,400 +0.00(+0.00%)
Sep 13, 2018 0.0008 0.0008 0.0006 0.0007 5,040,453 +0.00(+0.00%)
Sep 12, 2018 0.0006 0.0007 0.0006 0.0007 671,265 -0.00(-12.50%)
Sep 11, 2018 0.0007 0.0008 0.0007 0.0008 1,599,679 +0.00(+0.00%)
Sep 10, 2018 0.0008 0.0008 0.0007 0.0008 1,795,436 +0.00(+14.29%)
Sep 07, 2018 0.0008 0.0008 0.0007 0.0007 4,821,300 +0.00(+0.00%)
Sep 06, 2018 0.0008 0.0009 0.0007 0.0007 3,440,248 -0.00(-12.50%)
Sep 05, 2018 0.0008 0.0009 0.0008 0.0008 4,644,292 +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.