Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.