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
10 Nov 2005	USD	0.33	0.33	0.27	0.32	0.32	-0.03 (-8.57%)	172,775
9 Nov 2005	USD	0.38	0.41	0.33	0.35	0.35	-0.05 (-12.50%)	255,771
8 Nov 2005	USD	0.41	0.433	0.39	0.4	0.4	-0.06 (-13.04%)	96,600
7 Nov 2005	USD	0.42	0.48	0.42	0.46	0.46	-0.02 (-4.17%)	38,575
4 Nov 2005	USD	0.45	0.48	0.39	0.48	0.48	-0.02 (-4%)	116,545
3 Nov 2005	USD	0.5	0.5	0.47	0.5	0.5	0.0 (0.0%)	32,400
2 Nov 2005	USD	0.5	0.5	0.5	0.5	0.5	0.0 (0.0%)	6,000
1 Nov 2005	USD	0.47	0.5	0.47	0.5	0.5	+0.03 (+6.38%)	6,150
31 Oct 2005	USD	0.515	0.515	0.47	0.47	0.47	-0.045 (-8.74%)	12,250
28 Oct 2005	USD	0.51	0.515	0.45	0.515	0.515	+0.005 (+0.98%)	69,879
27 Oct 2005	USD	0.54	0.54	0.51	0.51	0.51	-0.04 (-7.27%)	10,523
26 Oct 2005	USD	0.55	0.55	0.55	0.55	0.55	0.0 (0.0%)	14,954
25 Oct 2005	USD	0.57	0.57	0.51	0.55	0.55	-0.02 (-3.51%)	18,600
24 Oct 2005	USD	0.57	0.57	0.57	0.57	0.57	0.0 (0.0%)	9,500
21 Oct 2005	USD	0.56	0.57	0.56	0.57	0.57	+0.01 (+1.79%)	13,800
20 Oct 2005	USD	0.56	0.56	0.56	0.56	0.56	-0.04 (-6.67%)	2,060
19 Oct 2005	USD	0.56	0.6	0.55	0.6	0.6	+0.02 (+3.45%)	34,500
18 Oct 2005	USD	0.61	0.61	0.58	0.58	0.58	-0.02 (-3.33%)	13,240
17 Oct 2005	USD	0.6	0.61	0.6	0.6	0.6	0.0 (0.0%)	6,510
14 Oct 2005	USD	0.57	0.61	0.55	0.6	0.6	+0.03 (+5.26%)	18,619
13 Oct 2005	USD	0.58	0.59	0.53	0.57	0.57	+0.03 (+5.56%)	29,930
12 Oct 2005	USD	0.55	0.6	0.54	0.54	0.54	-0.03 (-5.26%)	11,550
11 Oct 2005	USD	0.6	0.6	0.57	0.57	0.57	-0.03 (-5%)	21,830
10 Oct 2005	USD	0.58	0.63	0.54	0.6	0.6	+0.07 (+13.21%)	23,205
7 Oct 2005	USD	0.51	0.54	0.49	0.53	0.53	+0.03 (+6%)	80,490
6 Oct 2005	USD	0.59	0.59	0.46	0.5	0.5	-0.08 (-13.79%)	56,920
5 Oct 2005	USD	0.61	0.61	0.51	0.58	0.58	-0.03 (-4.92%)	66,375
4 Oct 2005	USD	0.66	0.66	0.61	0.61	0.61	-0.03 (-4.69%)	44,140
3 Oct 2005	USD	0.63	0.66	0.63	0.64	0.64	+0.01 (+1.59%)	41,668
30 Sep 2005	USD	0.66	0.7	0.61	0.63	0.63	-0.03 (-4.55%)	81,184

Unicorn Response |