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 (%)
May 31, 2018 0.0052 0.0057 0.0045 0.0049 21,203,414 +0.00(+4.26%)
May 30, 2018 0.0049 0.0054 0.0046 0.0047 21,741,728 -0.00(-2.08%)
May 29, 2018 0.0054 0.0054 0.0042 0.0048 7,203,437 -0.00(-7.87%)
May 25, 2018 0.0052 0.0052 0.0052 0 +0.00(+15.78%)
May 24, 2018 0.0049 0.0060 0.0045 0.0045 4,587,577 +0.00(+4.65%)
May 23, 2018 0.0053 0.0065 0.0034 0.0043 3,798,689 -0.00(-18.87%)
May 22, 2018 0.0063 0.0063 0.0053 0.0053 2,573,824 -0.00(-15.87%)
May 21, 2018 0.0049 0.0063 0.0048 0.0063 3,693,384 +0.00(+16.67%)
May 18, 2018 0.0050 0.0054 0.0045 0.0054 3,261,037 +0.00(+8.00%)
May 17, 2018 0.0063 0.0064 0.0050 0.0050 2,320,742 -0.00(-20.63%)
May 16, 2018 0.0059 0.0074 0.0052 0.0063 3,135,576 +0.00(+6.78%)
May 15, 2018 0.0055 0.0060 0.0050 0.0059 1,548,445 +0.00(+0.00%)
May 14, 2018 0.0060 0.0060 0.0054 0.0059 284,500 +0.00(+0.00%)
May 11, 2018 0.0060 0.0060 0.0049 0.0059 4,509,330 +0.00(+0.00%)
May 10, 2018 0.0080 0.0080 0.0054 0.0059 3,168,764 +0.00(+7.27%)
May 09, 2018 0.0075 0.0090 0.0055 0.0055 3,593,838 -0.00(-26.67%)
May 08, 2018 0.0076 0.0076 0.0060 0.0075 5,211,168 -0.00(-2.60%)
May 07, 2018 0.0070 0.0088 0.0070 0.0077 1,954,793 -0.00(-1.28%)
May 04, 2018 0.0092 0.0092 0.0060 0.0078 1,330,217 -0.00(-15.22%)
May 03, 2018 0.0097 0.0097 0.0087 0.0092 1,706,908 -0.00(-5.15%)
May 02, 2018 0.0120 0.0120 0.0094 0.0097 4,473,165 -0.00(-19.17%)
May 01, 2018 0.0110 0.0120 0.0100 0.0120 1,780,064 +0.00(+9.09%)
Apr 30, 2018 0.0120 0.0120 0.0100 0.0110 2,289,642 -0.00(-8.33%)
Apr 27, 2018 0.0125 0.0130 0.0100 0.0120 1,154,159 -0.00(-4.00%)
Apr 26, 2018 0.0100 0.0125 0.0094 0.0125 2,396,886 +0.00(+31.58%)
Apr 25, 2018 0.0100 0.0112 0.0095 0.0095 1,374,104 -0.00(-5.94%)
Apr 24, 2018 0.0093 0.0125 0.0093 0.0101 3,799,593 +0.00(+9.78%)
Apr 23, 2018 0.0100 0.0102 0.0088 0.0092 2,784,267 +0.00(+5.75%)
Apr 20, 2018 0.0101 0.0101 0.0083 0.0087 1,214,428 -0.00(-12.12%)
Apr 19, 2018 0.0098 0.0101 0.0066 0.0099 3,918,501 +0.00(+1.02%)
Apr 18, 2018 0.0068 0.0098 0.0068 0.0098 2,250,464 +0.00(+15.29%)
Apr 17, 2018 0.0063 0.0088 0.0045 0.0085 5,211,135 +0.00(+34.92%)
Apr 16, 2018 0.0059 0.0065 0.0054 0.0063 2,079,809 +0.00(+26.00%)
Apr 13, 2018 0.0059 0.0059 0.0031 0.0050 10,984,324 +0.00(+16.28%)
Apr 12, 2018 0.0060 0.0070 0.0041 0.0043 5,099,672 -0.00(-28.33%)
Apr 11, 2018 0.0100 0.0100 0.0060 0.0060 12,594,785 -0.00(-35.14%)
Apr 10, 2018 0.0105 0.0120 0.0075 0.0092 4,154,213 +0.00(+34.06%)
Apr 09, 2018 0.0043 0.0069 0.0043 0.0069 7,394,327 +0.00(+60.47%)
Apr 06, 2018 0.0040 0.0043 0.0033 0.0043 470,809 +0.00(+7.50%)
Apr 05, 2018 0.0043 0.0043 0.0034 0.0040 837,084 -0.00(-6.98%)
Apr 04, 2018 0.0043 0.0045 0.0036 0.0043 1,917,778 +0.00(+0.00%)
Apr 03, 2018 0.0038 0.0043 0.0035 0.0043 1,245,643 +0.00(+7.50%)
Apr 02, 2018 0.0032 0.0040 0.0032 0.0040 3,410,356 +0.00(+29.03%)
Mar 29, 2018 0.0031 0.0031 0.0031 0 -0.00(-8.82%)
Mar 28, 2018 0.0034 0.0034 0.0030 0.0034 1,446,351 -0.00(-2.86%)
Mar 27, 2018 0.0031 0.0035 0.0031 0.0035 927,300 +0.00(+9.37%)
Mar 26, 2018 0.0035 0.0035 0.0029 0.0032 4,519,545 -0.00(-8.57%)
Mar 23, 2018 0.0030 0.0035 0.0029 0.0035 4,235,460 +0.00(+9.37%)
Mar 22, 2018 0.0034 0.0034 0.0032 0.0032 354,433 +0.00(+6.67%)
Mar 21, 2018 0.0030 0.0031 0.0029 0.0030 1,704,650 -0.00(-6.25%)
Mar 20, 2018 0.0029 0.0034 0.0029 0.0032 2,774,178 +0.00(+10.34%)
Mar 19, 2018 0.0030 0.0035 0.0029 0.0029 1,480,700 -0.00(-12.12%)
Mar 16, 2018 0.0034 0.0034 0.0030 0.0033 5,210,583 +0.00(+0.00%)
Mar 15, 2018 0.0035 0.0035 0.0032 0.0033 2,536,500 +0.00(+6.45%)
Mar 14, 2018 0.0031 0.0035 0.0031 0.0031 2,229,838 +0.00(+0.00%)
Mar 13, 2018 0.0037 0.0037 0.0031 0.0031 3,531,883 -0.00(-11.43%)
Mar 12, 2018 0.0037 0.0037 0.0032 0.0035 290,384 +0.00(+6.06%)
Mar 09, 2018 0.0032 0.0039 0.0032 0.0033 1,491,914 +0.00(+0.00%)
Mar 08, 2018 0.0046 0.0055 0.0033 0.0033 10,067,260 -0.00(-25.00%)
Mar 07, 2018 0.0030 0.0046 0.0030 0.0044 10,588,550 +0.00(+51.72%)
Mar 06, 2018 0.0031 0.0033 0.0027 0.0029 1,749,648 +0.00(+3.57%)
Mar 05, 2018 0.0032 0.0034 0.0027 0.0028 98,796 -0.00(-6.67%)
Mar 02, 2018 0.0027 0.0043 0.0027 0.0030 2,294,115 -0.00(-9.09%)
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.