Zenergy International Inc Recent Share Price (USX:ZENG)

USX:ZENG - Zenergy International Inc Zenergy International Inc
Sector: Materials, Industry: Specialty Chemicals

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
23 Nov 2006	USD	0.021	0.021	0.021	0.021	0.021	0.0 (0.0%)	0
22 Nov 2006	USD	0.018	0.023	0.018	0.021	0.021	+0.003 (+16.67%)	275,000
21 Nov 2006	USD	0.015	0.018	0.014	0.018	0.018	+0.007 (+63.64%)	407,548
20 Nov 2006	USD	0.019	0.019	0.011	0.011	0.011	-0.005 (-31.25%)	250,200
17 Nov 2006	USD	0.026	0.026	0.016	0.016	0.016	-0.007 (-30.43%)	210,400
16 Nov 2006	USD	0.029	0.03	0.023	0.023	0.023	-0.006 (-20.69%)	1,208,000
15 Nov 2006	USD	0.029	0.029	0.028	0.029	0.029	0.0 (0.0%)	251,050
14 Nov 2006	USD	0.027	0.029	0.027	0.029	0.029	+0.001 (+3.57%)	236,000
13 Nov 2006	USD	0.03	0.03	0.028	0.028	0.028	-0.002 (-6.67%)	187,000
10 Nov 2006	USD	0.03	0.03	0.03	0.03	0.03	0.0 (0.0%)	23,900
9 Nov 2006	USD	0.03	0.03	0.027	0.03	0.03	0.0 (0.0%)	201,800
8 Nov 2006	USD	0.03	0.03	0.03	0.03	0.03	0.0 (0.0%)	127,000
7 Nov 2006	USD	0.03	0.03	0.03	0.03	0.03	0.0 (0.0%)	61,550
6 Nov 2006	USD	0.033	0.033	0.03	0.03	0.03	-0.002 (-6.25%)	225,715
3 Nov 2006	USD	0.034	0.034	0.03	0.032	0.032	0.0 (0.0%)	217,000
2 Nov 2006	USD	0.032	0.032	0.032	0.032	0.032	0.0 (0.0%)	15,000
1 Nov 2006	USD	0.032	0.037	0.032	0.032	0.032	0.0 (0.0%)	196,000
31 Oct 2006	USD	0.04	0.048	0.032	0.032	0.032	-0.008 (-20%)	1,784,555
30 Oct 2006	USD	0.045	0.045	0.04	0.04	0.04	-0.006 (-13.04%)	33,200
27 Oct 2006	USD	0.046	0.046	0.046	0.046	0.046	+0.001 (+2.22%)	6,000
26 Oct 2006	USD	0.048	0.048	0.045	0.045	0.045	0.0 (0.0%)	25,000
25 Oct 2006	USD	0.045	0.045	0.045	0.045	0.045	0.0 (0.0%)	0
24 Oct 2006	USD	0.045	0.05	0.045	0.045	0.045	-0.005 (-10%)	16,200
23 Oct 2006	USD	0.065	0.065	0.045	0.05	0.05	-0.017 (-25.37%)	186,500
20 Oct 2006	USD	0.067	0.067	0.067	0.067	0.067	-0.003 (-4.29%)	6,300
19 Oct 2006	USD	0.07	0.07	0.07	0.07	0.07	+0.003 (+4.48%)	5,000
18 Oct 2006	USD	0.07	0.07	0.067	0.067	0.067	-0.008 (-10.67%)	31,550
17 Oct 2006	USD	0.07	0.075	0.07	0.075	0.075	+0.005 (+7.14%)	110,000
16 Oct 2006	USD	0.07	0.07	0.07	0.07	0.07	0.0 (0.0%)	0
13 Oct 2006	USD	0.07	0.07	0.07	0.07	0.07	0.0 (0.0%)	250

Unicorn Response |