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
29 Sep 2005	USD	0.72	0.72	0.66	0.66	0.66	-0.04 (-5.71%)	106,550
28 Sep 2005	USD	0.72	0.72	0.7	0.7	0.7	-0.02 (-2.78%)	3,550
27 Sep 2005	USD	0.71	0.72	0.69	0.72	0.72	+0.01 (+1.41%)	7,450
26 Sep 2005	USD	0.72	0.72	0.66	0.71	0.71	-0.01 (-1.39%)	52,989
23 Sep 2005	USD	0.72	0.72	0.71	0.72	0.72	0.0 (0.0%)	8,906
22 Sep 2005	USD	0.68	0.72	0.68	0.72	0.72	+0.02 (+2.86%)	23,960
21 Sep 2005	USD	0.7	0.71	0.67	0.7	0.7	-0.02 (-2.78%)	44,950
20 Sep 2005	USD	0.75	0.75	0.71	0.72	0.72	-0.03 (-4%)	13,168
19 Sep 2005	USD	0.75	0.76	0.74	0.75	0.75	0.0 (0.0%)	32,768
16 Sep 2005	USD	0.76	0.76	0.73	0.75	0.75	0.0 (0.0%)	47,483
15 Sep 2005	USD	0.8	0.8	0.74	0.75	0.75	+0.015 (+2.04%)	49,661
14 Sep 2005	USD	0.735	0.76	0.735	0.735	0.735	0.0 (0.0%)	30,924
13 Sep 2005	USD	0.74	0.74	0.7	0.735	0.735	-0.005 (-0.68%)	80,050
12 Sep 2005	USD	0.74	0.74	0.7	0.74	0.74	+0.01 (+1.37%)	32,004
9 Sep 2005	USD	0.74	0.74	0.69	0.73	0.73	+0.04 (+5.80%)	143,613
8 Sep 2005	USD	0.69	0.72	0.68	0.69	0.69	+0.01 (+1.47%)	113,179
7 Sep 2005	USD	0.62	0.68	0.62	0.68	0.68	+0.02 (+3.03%)	73,975
6 Sep 2005	USD	0.73	0.73	0.62	0.66	0.66	-0.02 (-2.94%)	44,800
5 Sep 2005	USD	0.68	0.68	0.68	0.68	0.68	0.0 (0.0%)	0
2 Sep 2005	USD	0.69	0.7	0.66	0.68	0.68	+0.01 (+1.49%)	34,750
1 Sep 2005	USD	0.7	0.7	0.65	0.67	0.67	+0.01 (+1.52%)	71,030
31 Aug 2005	USD	0.63	0.69	0.63	0.66	0.66	-0.01 (-1.49%)	82,777
30 Aug 2005	USD	0.7	0.7	0.64	0.67	0.67	+0.035 (+5.51%)	72,350
29 Aug 2005	USD	0.635	0.7	0.63	0.635	0.635	+0.015 (+2.42%)	231,606
26 Aug 2005	USD	0.7	0.7	0.62	0.62	0.62	-0.01 (-1.59%)	145,775
25 Aug 2005	USD	0.57	0.68	0.55	0.63	0.63	+0.09 (+16.67%)	384,602
24 Aug 2005	USD	0.43	0.55	0.43	0.54	0.54	+0.125 (+30.12%)	455,310
23 Aug 2005	USD	0.43	0.43	0.41	0.415	0.415	-0.005 (-1.19%)	117,350
22 Aug 2005	USD	0.42	0.42	0.35	0.42	0.42	+0.02 (+5%)	22,400
19 Aug 2005	USD	0.4	0.46	0.38	0.4	0.4	+0.02 (+5.26%)	107,175

Unicorn Response |