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 (%)
Feb 28, 2018 0.0033 0.0035 0.0033 0.0033 1,803,194 +0.00(+0.00%)
Feb 27, 2018 0.0035 0.0035 0.0033 0.0033 1,584,000 -0.00(-5.71%)
Feb 26, 2018 0.0035 0.0044 0.0032 0.0035 6,720,450 +0.00(+0.00%)
Feb 23, 2018 0.0038 0.0039 0.0033 0.0035 9,937,606 -0.00(-2.78%)
Feb 22, 2018 0.0035 0.0038 0.0032 0.0036 7,345,933 +0.00(+16.13%)
Feb 21, 2018 0.0039 0.0039 0.0031 0.0031 3,029,533 -0.00(-11.43%)
Feb 20, 2018 0.0036 0.0037 0.0035 0.0035 689,141 -0.00(-7.89%)
Feb 16, 2018 0.0038 0.0038 0.0038 0 +0.00(+0.00%)
Feb 15, 2018 0.0041 0.0041 0.0038 0.0038 369,706 +0.00(+0.00%)
Feb 14, 2018 0.0039 0.0039 0.0038 0.0038 404,915 +0.00(+5.56%)
Feb 13, 2018 0.0037 0.0039 0.0036 0.0036 341,205 +0.00(+0.00%)
Feb 12, 2018 0.0036 0.0036 0.0036 0.0036 525,000 -0.00(-10.00%)
Feb 09, 2018 0.0044 0.0044 0.0040 0.0040 410,000 -0.00(-9.09%)
Feb 08, 2018 0.0037 0.0044 0.0037 0.0044 693,000 +0.00(+18.92%)
Feb 07, 2018 0.0037 0.0036 0.0037 731,950 +0.00(+2.78%)
Feb 06, 2018 0.0039 0.0040 0.0036 0.0036 3,303,042 -0.00(-20.00%)
Feb 05, 2018 0.0050 0.0050 0.0039 0.0045 2,479,000 -0.00(-10.00%)
Feb 02, 2018 0.0046 0.0050 0.0040 0.0050 3,509,637 +0.00(+2.04%)
Feb 01, 2018 0.0053 0.0053 0.0042 0.0049 1,712,574 -0.00(-5.77%)
Jan 31, 2018 0.0052 0.0055 0.0042 0.0052 3,335,952 +0.00(+10.64%)
Jan 30, 2018 0.0060 0.0035 0.0047 3,813,265 +0.00(+34.29%)
Jan 29, 2018 0.0047 0.0048 0.0035 0.0035 4,876,362 -0.00(-30.00%)
Jan 26, 2018 0.0046 0.0060 0.0046 0.0050 1,744,020 +0.00(+0.00%)
Jan 25, 2018 0.0070 0.0070 0.0045 0.0050 7,784,587 -0.00(-9.09%)
Jan 24, 2018 0.0047 0.0060 0.0047 0.0055 8,219,042 +0.00(+10.00%)
Jan 23, 2018 0.0035 0.0054 0.0035 0.0050 3,793,213 +0.00(+35.14%)
Jan 22, 2018 0.0038 0.0042 0.0036 0.0037 2,550,993 -0.00(-2.63%)
Jan 19, 2018 0.0035 0.0038 0.0034 0.0038 3,009,881 +0.00(+8.57%)
Jan 18, 2018 0.0039 0.0039 0.0034 0.0035 1,608,682 -0.00(-7.89%)
Jan 17, 2018 0.0037 0.0038 0.0036 0.0038 1,312,200 +0.00(+8.57%)
Jan 16, 2018 0.0040 0.0042 0.0035 0.0035 5,529,740 -0.00(-7.89%)
Jan 12, 2018 0.0038 0.0038 0.0038 0 -0.00(-2.56%)
Jan 11, 2018 0.0059 0.0059 0.0045 0.0039 9,755,644 -0.00(-23.53%)
Jan 10, 2018 0.0042 0.0048 0.0042 0.0051 22,925,714 +0.00(+27.50%)
Jan 09, 2018 0.0039 0.0044 0.0036 0.0040 13,201,738 +0.00(+14.29%)
Jan 08, 2018 0.0039 0.0039 0.0033 0.0035 2,775,461 +0.00(+2.94%)
Jan 05, 2018 0.0040 0.0040 0.0033 0.0034 3,184,310 -0.00(-15.00%)
Jan 04, 2018 0.0046 0.0050 0.0039 0.0040 2,762,167 -0.00(-20.00%)
Jan 03, 2018 0.0055 0.0060 0.0047 0.0050 2,066,385 +0.00(+16.28%)
Jan 02, 2018 0.0049 0.0060 0.0043 0.0043 1,733,280 +0.00(+2.38%)
Dec 29, 2017 0.0042 0.0042 0.0042 0 -0.00(-16.00%)
Dec 28, 2017 0.0045 0.0062 0.0043 0.0050 9,708,623 +0.00(+28.21%)
Dec 27, 2017 0.0060 0.0060 0.0039 0.0039 3,962,152 -0.00(-9.30%)
Dec 26, 2017 0.0065 0.0065 0.0043 0.0043 2,939,669 -0.00(-33.85%)
Dec 22, 2017 0.0060 0.0065 0.0051 0.0065 1,675,478 +0.00(+16.07%)
Dec 21, 2017 0.0074 0.0074 0.0041 0.0056 3,013,253 -0.00(-6.67%)
Dec 20, 2017 0.0060 0.0074 0.0053 0.0060 1,805,609 +0.00(+13.21%)
Dec 19, 2017 0.0075 0.0075 0.0040 0.0053 5,298,679 +0.00(+3.92%)
Dec 18, 2017 0.0070 0.0085 0.0051 0.0051 3,601,955 -0.00(-26.09%)
Dec 15, 2017 0.0090 0.0120 0.0040 0.0069 7,744,164 -0.00(-25.81%)
Dec 14, 2017 0.0140 0.0190 0.0082 0.0093 13,518,712 -0.00(-27.91%)
Dec 13, 2017 0.0101 0.0129 0.0100 0.0129 764,700 +0.00(+29.00%)
Dec 12, 2017 0.0143 0.0143 0.0100 0.0100 85,307 -0.00(-31.03%)
Dec 11, 2017 0.0150 0.0150 0.0143 0.0145 220,861 +0.00(+0.00%)
Dec 08, 2017 0.0150 0.0152 0.0110 0.0145 743,701 -0.00(-3.33%)
Dec 07, 2017 0.0090 0.0150 0.0068 0.0150 550,916 +0.01(+87.50%)
Dec 06, 2017 0.0100 0.0115 0.0060 0.0080 1,775,827 -0.00(-20.00%)
Dec 05, 2017 0.0100 0.0115 0.0100 0.0100 851,405 -0.00(-15.97%)
Dec 04, 2017 0.0150 0.0150 0.0095 0.0119 1,475,569 -0.00(-17.07%)
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.